List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 29 January 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 14,200 14,275 13,925 13,975 -225 2,260,200 31,888,572,500 1,258 1,135.294 13,975 T/J 27,700 13,950 B 8,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,780 1,790 1,760 1,765 -15 6,557,000 11,625,916,500 2,764 2,152.439 1,770 J 11,200 1,765 T/B 400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,675 1,670 1,590 1,595 -80 21,157,600 34,372,456,500 3,894 1,252.621 1,600 J 144,000 1,595 T/B 92,600 4 AKRA AKR Corporindo Tbk. --S9XXO1 5,100 5,150 4,990 5,100 0 8,613,400 43,623,935,000 3,195 4,064.684 5,125 J 55,500 5,100 T/B 6,700 5 ANTM Aneka Tambang Tbk. --S2XXO1 910 930 900 920 10 96,595,800 88,575,812,500 5,005 606.580 920 T/J 3,808,600 915 B 1,878,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 354 362 350 356 2 12,527,200 4,463,287,600 966 339.048 358 J 451,200 356 T/B 973,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,650 2,670 2,620 2,630 -20 15,434,100 40,743,973,000 2,728 343.043 2,640 J 43,900 2,630 T/B 2,502,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,250 2,350 2,240 2,290 40 9,164,600 21,082,638,000 738 381.667 2,310 J 1,600 2,290 T/B 90,300 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 735 750 730 740 5 6,591,500 4,897,686,000 707 172.093 745 J 463,700 740 T/B 551,600 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,130 1,140 1,070 1,080 -50 20,527,900 22,360,429,000 1,929 7.974 1,080 T/J 419,600 1,075 B 316,700 11 BNLI Bank Permata Tbk. --M8K--1 1,030 1,070 1,025 1,025 -5 99,811,400 104,296,431,000 3,148 11.160 1,035 J 513,200 1,025 T/B 22,000 12 BRPT Barito Pacific Tbk. --S3XXO1 2,570 2,600 2,520 2,560 -10 4,996,200 12,831,645,000 1,603 200.484 2,570 J 100 2,560 T/B 173,700 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,385 1,395 1,365 1,375 -10 15,123,400 20,871,400,000 2,375 269.341 1,380 J 500 1,375 T/B 607,400 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,790 3,790 3,700 3,760 -30 129,500 480,532,000 59 727.889 3,750 J 9,900 3,740 B 1,100 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,955 1,960 1,940 1,955 0 28,025,400 54,656,736,500 1,939 1,955.000 1,955 T/J 274,600 1,950 B 614,300 16 CTRA Ciputra Development Tbk. --S6IK-1 925 940 900 905 -20 37,689,800 34,429,123,500 4,298 202.624 910 J 190,900 905 T/B 853,500 17 DOID Delta Dunia Makmur Tbk. --S2K--2 625 630 605 615 -10 21,708,000 13,364,566,000 1,988 832.611 620 J 837,900 615 T/B 358,500 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,280 2,330 2,280 2,300 20 13,588,400 31,295,656,000 2,770 230.000 2,310 J 256,000 2,300 T/B 478,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,130 2,170 2,040 2,060 -70 29,299,200 60,653,842,000 3,853 104.547 2,070 J 27,100 2,060 T/B 856,100 20 HRUM Harum Energy Tbk. --S2K--1 1,825 1,860 1,760 1,765 -60 8,488,600 15,370,711,500 2,920 33.942 1,765 T/J 165,400 1,760 B 434,600 21 INCO Vale Indonesia Tbk. --S2BXO1 3,550 3,600 3,450 3,540 -10 10,849,100 38,202,049,000 2,298 1,444.898 3,560 J 33,400 3,540 T/B 518,400 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,125 22,400 21,725 21,850 -275 1,286,400 28,332,070,000 2,697 156.071 21,850 T/J 15,700 21,825 B 13,000 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,860 4,900 4,760 4,880 20 3,983,600 19,236,809,000 2,468 287.769 4,880 T/J 196,900 4,870 B 5,100 24 LINK Link Net Tbk. --S9K--1 4,360 4,490 4,360 4,370 10 274,900 1,220,001,000 751 273.125 4,400 J 1,400 4,370 T/B 13,500 25 LPKR Lippo Karawaci Tbk. --S6LKO1 286 302 284 296 10 50,724,500 14,997,359,400 2,258 75.788 296 T/J 1,274,700 294 B 243,100 26 LPPF Matahari Department Store Tbk. --S9XXO1 7,250 7,175 6,850 6,975 -275 6,877,200 47,989,875,000 3,076 158.052 6,975 T/J 831,300 6,950 B 2,400 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,490 1,520 1,480 1,490 0 20,651,400 31,007,715,000 1,777 384.516 1,490 T/J 1,064,800 1,485 B 343,700 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 990 1,000 980 995 5 10,455,000 10,380,141,000 2,746 1,596.726 995 T/J 4,180,900 980 B 204,100 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 920 925 890 895 -25 51,254,200 46,189,377,500 3,337 1,576.343 900 J 788,300 895 T/B 749,400 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,590 1,600 1,480 1,515 -75 8,018,400 12,301,528,000 904 89.197 1,520 J 10,800 1,515 T/B 218,100 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 880 880 835 840 -40 36,305,000 30,894,686,000 2,162 93.333 840 T/J 202,200 835 B 636,800 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,400 2,410 2,360 2,370 -30 27,693,700 65,901,304,000 4,318 790.000 2,380 J 405,500 2,370 T/B 1,587,500 33 PTBA Bukit Asam Tbk. --S2BXO1 4,350 4,470 4,360 4,380 30 14,647,800 64,588,871,000 4,091 3,808.696 4,390 J 35,800 4,380 T/B 604,300 34 PTPP PP (Persero) Tbk. --S6XXO1 2,280 2,270 2,130 2,150 -130 45,963,400 100,577,552,000 5,040 404.135 2,160 J 143,700 2,150 T/B 810,100 35 PWON Pakuwon Jati Tbk. --S6K--1 700 700 680 690 -10 19,369,300 13,284,146,500 2,746 2,660.087 690 T/J 464,900 685 B 53,900 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,645 1,650 1,620 1,620 -25 4,259,400 6,979,549,500 777 1,012.500 1,630 J 1,500 1,620 T/B 257,300 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,965 1,960 1,900 1,905 -60 7,556,100 14,454,302,500 3,039 861.784 1,910 J 42,000 1,905 T/B 107,300 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 820 825 810 820 0 822,000 674,795,000 275 141.379 825 J 399,800 820 T/B 1,336,700 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 13,075 13,100 12,775 12,875 -200 7,886,900 102,240,672,500 3,518 4,480.131 12,875 T/J 3,500 12,850 B 19,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,010 1,010 975 1,000 -10 9,959,800 9,894,862,500 1,324 1,643.115 1,000 T/J 368,600 990 B 16,500 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 338 338 0 17,536,400 5,932,813,200 1,109 140.833 340 J 11,214,200 338 T/B 1,815,400 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 496 498 486 486 -10 18,374,000 9,063,495,800 679 199.385 488 J 131,900 486 T/B 408,500 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,900 4,930 4,820 4,920 20 1,183,700 5,765,595,000 1,611 242.963 4,920 T/J 111,600 4,910 B 2,600 44 TINS Timah Tbk. --S2K--1 1,295 1,330 1,260 1,315 20 63,588,900 82,731,565,000 5,331 671.957 1,315 T/J 1,158,100 1,310 B 381,300 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,895 1,905 1,810 1,810 -85 20,343,300 37,668,905,500 2,914 465.232 1,810 T/J 12,200 1,805 B 297,600 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 388 396 386 386 -2 75,692,900 29,616,999,600 2,745 78.776 388 J 539,400 386 T/B 4,250,100 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,935 1,950 1,835 1,845 -90 114,874,100 216,682,755,500 10,826 497.976 1,850 J 290,300 1,845 T/B 1,039,100 Total 1,108,720,600 1,698,695,146,100 122,954 31,626,000 26,754,800 Jakarta, 29 January 2019 Trading Division