List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 30 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 13,975 14,150 13,800 13,975 0 756,100 10,535,997,500 922 1,135.294 14,000 J 31,800 13,975 T/B 26,700 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,765 1,770 1,660 1,700 -65 14,322,300 24,346,525,500 3,142 2,073.171 1,705 J 36,400 1,700 T/B 13,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,595 1,630 1,590 1,615 20 9,099,800 14,691,454,000 1,894 1,268.328 1,620 J 34,300 1,615 T/B 623,900 4 AKRA AKR Corporindo Tbk. --S9XXO1 5,100 5,175 5,000 5,050 -50 8,401,200 42,746,440,000 1,818 4,024.834 5,075 J 5,900 5,050 T/B 20,000 5 ANTM Aneka Tambang Tbk. --S2XXO1 920 960 935 950 30 180,203,800 170,699,521,500 8,491 626.360 955 J 5,281,800 950 T/B 1,793,200 6 ASRI Alam Sutera Realty Tbk. --S6K--1 356 360 340 358 2 18,370,300 6,449,112,800 1,250 340.952 358 T/J 1,559,300 356 B 25,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,630 2,690 2,620 2,670 40 11,423,600 30,407,754,000 2,982 348.261 2,680 J 402,400 2,670 T/B 803,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,290 2,400 2,300 2,400 110 12,862,000 30,188,230,000 909 400.000 2,400 T/J 154,900 2,390 B 2,700 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 740 745 725 730 -10 10,418,100 7,647,657,000 1,033 169.767 735 J 607,300 730 T/B 518,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,080 1,090 1,055 1,075 -5 12,803,300 13,804,161,500 1,397 7.937 1,085 J 25,000 1,075 T/B 700,700 11 BNLI Bank Permata Tbk. --M8K--1 1,025 1,065 1,035 1,040 15 52,775,400 55,052,156,500 1,027 11.323 1,040 T/J 614,900 1,035 B 1,226,800 12 BRPT Barito Pacific Tbk. --S3XXO1 2,560 2,620 2,530 2,610 50 7,544,700 19,535,020,000 2,030 204.400 2,610 T/J 212,400 2,600 B 50,900 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,375 1,400 1,325 1,325 -50 21,199,900 28,559,668,000 2,652 259.547 1,345 J 17,700 1,325 T/B 660,700 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,760 3,890 3,760 3,790 30 1,666,200 6,385,457,000 648 733.697 3,790 T/J 5,000 3,780 B 12,700 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,955 1,970 1,950 1,960 5 23,329,700 45,727,965,000 1,803 1,960.000 1,965 J 1,331,000 1,960 T/B 354,400 16 CTRA Ciputra Development Tbk. --S6IK-1 905 910 865 880 -25 68,345,700 60,534,144,000 5,937 197.027 880 T/J 118,400 875 B 370,600 17 DOID Delta Dunia Makmur Tbk. --S2K--2 615 640 610 625 10 42,914,200 26,996,962,500 3,050 846.150 630 J 618,300 625 T/B 2,714,300 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,300 2,320 2,260 2,280 -20 12,956,600 29,577,668,000 3,486 228.000 2,290 J 111,800 2,280 T/B 412,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,060 2,120 2,060 2,110 50 16,156,100 33,917,122,000 2,299 107.084 2,120 J 85,000 2,110 T/B 473,600 20 HRUM Harum Energy Tbk. --S2K--1 1,765 1,775 1,700 1,735 -30 5,288,600 9,179,164,000 1,880 33.365 1,740 J 2,500 1,735 T/B 5,900 21 INCO Vale Indonesia Tbk. --S2BXO1 3,540 3,740 3,650 3,720 180 34,263,000 126,785,206,000 4,896 1,518.367 3,730 J 453,600 3,720 T/B 1,223,100 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,850 22,225 21,425 21,750 -100 1,807,600 39,375,360,000 3,138 155.357 21,750 T/J 5,500 21,700 B 3,400 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,880 4,900 4,800 4,820 -60 4,087,000 19,792,660,000 1,888 284.231 4,820 T/J 932,800 4,810 B 67,800 24 LINK Link Net Tbk. --S9K--1 4,370 4,450 4,350 4,350 -20 485,800 2,118,505,000 1,105 271.875 4,380 J 200 4,350 T/B 125,800 25 LPKR Lippo Karawaci Tbk. --S6LKO1 296 300 288 288 -8 29,235,600 8,521,868,600 1,416 73.740 290 J 512,200 288 T/B 799,700 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,975 7,025 6,600 6,775 -200 3,526,400 23,736,520,000 2,838 153.520 6,775 T/J 55,900 6,750 B 32,200 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,490 1,500 1,405 1,460 -30 17,572,400 25,504,061,000 2,193 376.774 1,460 T/J 194,500 1,455 B 200 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 995 1,000 980 990 -5 8,776,500 8,721,646,000 677 1,588.703 990 T/J 412,400 985 B 33,900 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 895 1,035 910 1,025 130 189,511,900 184,991,471,500 11,241 1,805.308 1,030 J 879,300 1,025 T/B 2,799,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,515 1,550 1,505 1,515 0 2,235,900 3,389,537,500 328 89.197 1,525 J 6,300 1,515 T/B 42,400 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 840 840 800 820 -20 47,192,000 38,662,987,000 3,143 91.111 820 T/J 3,033,900 815 B 449,700 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,370 2,530 2,370 2,530 160 109,202,600 269,417,683,000 9,938 843.333 2,540 J 2,200,600 2,530 T/B 1,079,900 33 PTBA Bukit Asam Tbk. --S2BXO1 4,380 4,390 4,300 4,300 -80 22,200,200 95,966,022,000 5,072 3,739.130 4,310 J 2,800 4,300 T/B 1,304,400 34 PTPP PP (Persero) Tbk. --S6XXO1 2,150 2,230 2,130 2,180 30 38,632,200 83,927,974,000 4,003 409.774 2,190 J 716,200 2,180 T/B 1,005,600 35 PWON Pakuwon Jati Tbk. --S6K--1 690 695 650 660 -30 39,369,400 26,038,660,000 3,778 2,544.431 660 T/J 5,653,000 655 B 868,800 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,620 1,625 1,585 1,600 -20 2,822,700 4,515,661,500 748 1,000.000 1,600 T/J 853,600 1,590 B 26,600 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,905 1,890 1,850 1,875 -30 15,381,700 28,762,634,500 3,164 848.213 1,880 J 11,200 1,875 T/B 31,100 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 820 825 815 820 0 8,032,300 6,585,405,000 352 141.379 820 T/J 127,400 815 B 45,900 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,875 12,750 12,225 12,550 -325 7,945,000 99,112,682,500 4,443 4,367.040 12,550 T/J 128,300 12,525 B 1,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,000 1,005 980 995 -5 8,807,300 8,730,724,500 966 1,634.900 995 T/J 37,700 985 B 337,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 338 0 19,641,400 6,638,625,800 909 140.833 340 J 8,113,700 338 T/B 2,064,600 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 486 490 478 482 -4 16,301,500 7,840,432,000 779 197.744 484 J 154,500 482 T/B 114,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,920 4,940 4,850 4,920 0 938,400 4,602,918,000 600 242.963 4,920 T/J 133,800 4,910 B 7,200 44 TINS Timah Tbk. --S2K--1 1,315 1,375 1,295 1,300 -15 69,304,500 92,137,470,000 5,072 664.292 1,305 J 47,800 1,300 T/B 1,579,700 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,810 1,845 1,765 1,830 20 29,407,100 53,715,418,500 2,683 470.373 1,835 J 10,000 1,830 T/B 1,187,600 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 394 386 388 2 45,799,900 17,817,579,200 1,703 79.184 390 J 2,083,900 388 T/B 830,800 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,845 1,900 1,830 1,850 5 91,623,500 170,851,254,500 8,401 499.325 1,855 J 830,000 1,850 T/B 6,555,900 Total 1,394,941,400 2,125,243,148,400 134,124 38,847,200 33,428,100 Jakarta, 30 January 2019 Trading Division