List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 14 November 2018 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 10,575 10,775 10,100 10,100 -475 2,020,600 20,861,080,000 1,715 820.498 10,375 J 1,800 10,100 T/B 132,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,390 1,420 1,395 1,395 5 1,682,800 2,363,107,500 384 1,701.220 1,395 T/J 200 1,390 B 210,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,265 1,285 1,265 1,280 15 3,133,300 4,004,854,000 731 1,005.238 1,280 T/J 96,100 1,275 B 13,100 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,400 3,520 3,350 3,510 110 15,632,800 53,832,218,000 2,222 2,797.459 3,510 T/J 1,700 3,500 B 97,500 5 ANTM Aneka Tambang Tbk. --S2XXO1 690 695 670 670 -20 48,399,300 32,703,963,500 3,735 441.749 670 T/J 161,500 665 B 3,662,800 6 ASRI Alam Sutera Realty Tbk. --S6K--1 292 300 290 290 -2 5,202,900 1,528,834,400 765 276.190 290 T/J 84,500 288 B 2,420,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,240 2,310 2,240 2,250 10 25,858,800 58,870,696,000 3,696 293.478 2,250 T/J 356,100 2,240 B 917,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,930 1,980 1,930 1,940 10 8,021,500 15,672,749,000 428 323.333 1,955 J 12,900 1,940 T/B 78,300 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 660 665 655 660 0 4,068,000 2,685,141,000 1,634 153.488 660 T/J 160,700 655 B 288,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 880 895 845 850 -30 13,995,900 12,151,006,500 1,334 6.276 855 J 140,000 850 T/B 491,800 11 BNLI Bank Permata Tbk. --M8K--1 450 452 444 444 -6 5,747,900 2,569,229,800 316 4.834 446 J 290,400 442 B 358,900 12 BRPT Barito Pacific Tbk. --S3XXO1 1,835 1,940 1,850 1,905 70 9,544,100 18,122,576,500 2,025 149.188 1,910 J 117,700 1,905 T/B 120,400 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,165 1,195 1,160 1,175 10 20,222,400 23,876,260,500 1,520 230.164 1,185 J 152,500 1,175 T/B 15,200 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,740 3,740 3,700 3,730 -10 1,400 5,202,000 7 722.082 3,730 T/J 10,700 3,680 B 800 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,650 1,700 1,645 1,700 50 65,512,500 108,932,778,500 3,064 1,700.000 1,700 T/J 764,000 1,695 B 648,500 16 CTRA Ciputra Development Tbk. --S6IK-1 895 920 895 910 15 18,137,600 16,562,363,500 1,266 203.744 915 J 463,700 910 T/B 1,126,000 17 DOID Delta Dunia Makmur Tbk. --S2K--2 795 810 750 750 -45 13,979,000 10,869,442,500 1,823 1,015.380 755 J 11,300 750 T/B 2,957,900 18 ERAA Erajaya Swasembada Tbk. --S9K--1 1,610 1,700 1,615 1,685 75 38,466,800 63,981,204,000 6,210 168.500 1,690 J 279,000 1,685 T/B 340,200 19 EXCL XL Axiata Tbk. --S7XXO1 2,120 2,160 2,100 2,140 20 15,557,900 33,345,054,000 2,118 108.607 2,150 J 142,600 2,140 T/B 322,700 20 HRUM Harum Energy Tbk. --S2K--1 1,855 1,855 1,820 1,820 -35 1,751,100 3,217,126,500 857 35.000 1,825 J 18,100 1,820 T/B 20,800 21 INCO Vale Indonesia Tbk. --S2BXO1 3,250 3,240 3,100 3,100 -150 13,213,700 41,695,486,000 2,714 1,265.306 3,110 J 20,700 3,100 T/B 35,600 22 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 23,500 23,350 22,550 22,575 -925 2,265,400 51,485,485,000 3,777 161.250 22,600 J 7,700 22,575 T/B 26,500 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,820 3,880 3,820 3,830 10 6,732,000 25,936,014,000 2,074 225.852 3,840 J 1,300 3,830 T/B 53,300 24 LINK Link Net Tbk. --S9K--1 4,780 4,900 4,680 4,870 90 48,900 237,249,000 186 304.375 4,870 T/J 15,500 4,800 B 1,100 25 LPKR Lippo Karawaci Tbk. --S6XXO1 274 276 264 266 -8 6,321,400 1,705,980,200 576 68.107 266 T/J 247,800 264 B 851,300 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,790 4,720 4,390 4,550 -240 40,220,800 181,113,322,000 9,515 103.102 4,560 J 11,100 4,550 T/B 154,800 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,135 1,025 1,025 -95 26,209,400 27,923,566,000 2,511 264.516 1,030 J 5,000 1,025 T/B 1,154,000 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 815 800 805 -5 7,282,300 5,873,077,000 805 1,291.824 810 J 3,800 805 T/B 301,900 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 775 770 730 735 -40 54,907,800 41,002,272,500 5,410 1,294.538 735 T/J 1,695,500 730 B 1,682,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,440 1,480 1,410 1,450 10 1,221,000 1,776,266,500 340 85.370 1,465 J 1,000 1,450 T/B 23,200 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 780 780 765 775 -5 15,089,900 11,738,047,500 1,728 86.111 775 T/J 37,800 770 B 53,100 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,070 2,100 2,060 2,070 0 66,958,500 139,069,785,000 5,603 690.000 2,080 J 1,900,400 2,070 T/B 388,300 33 PTBA Bukit Asam Tbk. --S2BXO1 4,650 4,920 4,740 4,880 230 96,979,200 472,757,837,000 13,425 4,243.478 4,880 T/J 151,200 4,870 B 303,200 34 PTPP PP (Persero) Tbk. --S6XXO1 1,435 1,455 1,390 1,395 -40 13,110,800 18,599,296,500 2,004 262.218 1,395 T/J 2,300 1,390 B 407,600 35 PWON Pakuwon Jati Tbk. --S6K--1 545 595 545 570 25 83,798,800 48,369,811,500 3,726 2,197.463 570 T/J 2,154,600 565 B 1,227,300 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,320 1,375 1,320 1,335 15 6,790,900 9,145,694,000 1,685 834.375 1,335 T/J 72,900 1,330 B 500 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,755 1,835 1,765 1,820 65 21,648,800 39,288,504,500 3,932 823.332 1,825 J 215,500 1,820 T/B 40,000 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 805 805 790 800 -5 405,700 323,623,500 222 137.931 805 J 36,800 800 T/B 130,200 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,150 10,150 9,275 10,000 850 13,211,900 129,702,022,500 5,277 3,479.713 10,000 T/J 225,900 9,975 B 27,800 40 SMRA Summarecon Agung Tbk. --S6IK-1 630 630 610 610 -20 6,137,200 3,797,795,500 818 1,002.300 610 T/J 655,800 605 B 704,400 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 366 374 360 366 0 1,243,460,200 458,761,297,000 13,121 152.500 366 T/J 229,700 364 B 6,587,900 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 444 448 430 436 -8 16,513,200 7,214,938,400 692 178.872 438 J 695,900 436 T/B 69,700 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,950 4,090 3,920 3,940 -10 1,977,800 7,902,457,000 1,147 194.568 3,960 J 17,600 3,940 T/B 3,000 44 TINS Timah Tbk. --S2K--1 665 670 650 650 -15 3,405,200 2,237,817,500 479 332.146 655 J 206,800 650 T/B 896,500 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,170 1,185 1,130 1,130 -40 17,320,200 19,947,827,500 2,112 290.449 1,135 J 10,500 1,130 T/B 240,800 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 318 322 314 314 -4 32,394,600 10,261,474,000 2,195 64.082 316 J 688,400 314 T/B 2,049,700 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,515 1,520 1,415 1,420 -95 106,020,700 154,260,970,000 10,433 383.266 1,425 J 466,300 1,420 T/B 1,907,700 Total 2,220,582,900 2,398,282,804,800 132,357 13,043,300 33,545,400 Jakarta, 14 November 2018 Trading Division