List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 21 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 10,650 10,650 10,200 10,350 -300 1,075,500 11,135,075,000 1,090 840.808 10,350 T/J 196,000 10,325 B 23,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,480 1,485 1,445 1,450 -30 4,475,300 6,562,060,500 1,363 1,768.293 1,455 J 20,000 1,450 T/B 12,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,405 1,385 1,335 1,375 -30 14,983,900 20,479,654,500 2,180 1,079.846 1,375 T/J 655,800 1,370 B 170,800 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,760 3,840 3,670 3,800 40 9,796,500 37,220,170,000 1,854 3,028.588 3,800 T/J 405,200 3,790 B 1,000 5 ANTM Aneka Tambang Tbk. --S2XXO1 675 675 640 645 -30 72,891,500 47,751,985,000 5,147 425.265 650 J 1,299,600 645 T/B 1,242,700 6 ASRI Alam Sutera Realty Tbk. --S6K--1 314 314 306 312 -2 18,603,800 5,767,159,200 1,055 297.143 312 T/J 598,200 310 B 1,445,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,380 2,390 2,290 2,380 0 17,988,800 42,348,572,000 3,463 310.435 2,380 T/J 57,500 2,370 B 93,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,970 1,970 1,900 1,900 -70 14,604,000 27,909,977,000 789 316.667 1,905 J 10,000 1,900 T/B 8,600 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 680 670 670 -10 5,240,600 3,533,091,000 2,002 155.814 675 J 244,500 670 T/B 204,400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 865 855 830 840 -25 9,725,300 8,189,336,000 1,132 6.202 845 J 199,300 840 T/B 5,200 11 BNLI Bank Permata Tbk. --M8K--1 446 456 440 450 4 7,033,700 3,166,685,000 371 4.900 452 J 71,300 450 T/B 141,400 12 BRPT Barito Pacific Tbk. --S3XXO1 1,920 2,060 1,920 2,050 130 13,409,800 27,030,298,000 3,250 160.544 2,060 J 341,300 2,050 T/B 2,554,200 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,210 1,245 1,185 1,240 30 40,254,800 49,327,053,500 3,591 242.897 1,245 J 354,200 1,240 T/B 319,300 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,750 3,740 3,670 3,680 -70 18,700 68,945,000 13 712.402 3,740 J 2,100 3,680 T/B 17,100 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,710 1,710 1,675 1,685 -25 16,235,700 27,449,413,000 1,203 1,685.000 1,685 T/J 544,500 1,680 B 1,216,400 16 CTRA Ciputra Development Tbk. --S6IK-1 945 980 915 975 30 20,743,600 19,765,531,000 2,492 218.297 975 T/J 70,600 970 B 61,100 17 DOID Delta Dunia Makmur Tbk. --S2K--2 730 730 650 670 -60 46,837,300 31,868,349,500 3,703 907.072 675 J 128,200 670 T/B 62,000 18 ERAA Erajaya Swasembada Tbk. --S9K--1 1,980 2,020 1,890 2,010 30 66,543,000 130,345,932,500 10,459 201.000 2,010 T/J 75,100 2,000 B 200,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,190 2,210 2,150 2,180 -10 4,971,200 10,833,002,000 1,101 110.637 2,190 J 1,600 2,180 T/B 1,094,100 20 HRUM Harum Energy Tbk. --S2K--1 1,815 1,815 1,650 1,655 -160 4,319,500 7,423,646,000 2,157 31.827 1,655 T/J 195,400 1,650 B 109,500 21 INCO Vale Indonesia Tbk. --S2BXO1 3,140 3,100 2,950 2,950 -190 11,410,500 34,197,886,000 3,170 1,204.082 2,960 J 1,000 2,950 T/B 406,300 22 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 22,025 21,850 19,800 20,025 -2,000 7,002,900 144,655,685,000 10,278 143.036 20,050 J 60,000 20,025 T/B 4,726,100 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,020 4,010 3,950 3,970 -50 4,013,500 15,920,736,000 2,389 234.108 3,980 J 92,200 3,970 T/B 2,500 24 LINK Link Net Tbk. --S9K--1 5,000 5,000 4,760 4,860 -140 362,700 1,766,346,000 829 303.750 4,860 T/J 10,700 4,830 B 200 25 LPKR Lippo Karawaci Tbk. --S6XXO1 274 280 268 276 2 6,201,400 1,721,017,200 1,065 70.667 278 J 36,000 276 T/B 900,800 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,490 4,400 4,260 4,350 -140 18,872,800 81,510,200,000 4,934 98.570 4,360 J 85,500 4,350 T/B 906,800 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,055 1,060 1,030 1,035 -20 5,888,600 6,116,350,500 1,114 267.097 1,035 T/J 677,300 1,030 B 363,700 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 815 790 800 0 8,909,400 7,136,942,500 1,776 1,283.800 800 T/J 201,800 795 B 220,100 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 755 740 705 710 -45 32,410,700 23,326,045,000 3,672 1,250.506 715 J 320,400 710 T/B 171,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,455 1,480 1,420 1,460 5 1,130,200 1,634,696,500 359 85.959 1,465 J 49,000 1,450 B 4,500 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 790 800 775 785 -5 25,568,700 20,124,414,500 1,682 87.222 790 J 15,500 785 T/B 730,800 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,030 2,050 1,930 1,945 -85 127,003,800 250,777,380,500 14,204 648.333 1,950 J 1,420,500 1,945 T/B 2,235,500 33 PTBA Bukit Asam Tbk. --S2BXO1 4,660 4,720 4,240 4,350 -310 65,978,300 296,095,204,000 14,982 3,782.609 4,350 T/J 2,160,600 4,340 B 400 34 PTPP PP (Persero) Tbk. --S6XXO1 1,565 1,560 1,510 1,545 -20 17,055,500 26,290,417,000 2,636 290.414 1,550 J 41,800 1,545 T/B 130,700 35 PWON Pakuwon Jati Tbk. --S6K--1 610 625 595 620 10 48,586,900 29,964,752,500 3,289 2,390.223 620 T/J 905,600 615 B 562,600 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,325 1,325 1,305 1,310 -15 1,130,700 1,482,064,000 770 818.750 1,310 T/J 71,300 1,305 B 16,400 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,830 1,875 1,800 1,835 5 12,524,100 23,041,544,500 2,788 830.118 1,835 T/J 78,200 1,830 B 600 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 805 815 800 810 5 595,400 480,815,000 401 139.655 810 T/J 173,600 800 B 46,900 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,100 11,150 10,825 11,150 50 3,336,300 36,818,375,000 3,219 3,879.880 11,150 T/J 68,400 11,100 B 1,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 680 690 650 685 5 14,605,400 9,839,510,000 2,519 1,125.534 685 T/J 837,500 680 B 12,800 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 362 366 358 366 4 37,131,900 13,481,016,000 6,911 152.500 366 T/J 2,729,100 364 B 634,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 458 450 440 444 -14 16,554,300 7,386,817,600 466 182.154 446 J 15,500 444 T/B 30,800 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,040 4,120 3,950 3,950 -90 2,438,700 9,848,761,000 1,240 195.062 4,000 J 8,900 3,950 T/B 583,900 44 TINS Timah Tbk. --S2K--1 680 680 665 670 -10 10,147,200 6,817,188,000 719 342.366 670 T/J 35,900 665 B 542,500 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,275 1,300 1,230 1,290 15 28,407,700 35,981,640,000 4,189 331.574 1,290 T/J 227,800 1,285 B 80,300 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 334 334 326 328 -6 41,781,500 13,758,491,400 1,795 66.939 330 J 1,559,800 328 T/B 1,671,600 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,630 1,610 1,530 1,590 -40 67,071,000 106,297,559,000 7,349 429.150 1,595 J 223,200 1,590 T/B 951,900 Total 1,005,872,600 1,724,647,790,400 147,160 17,577,500 24,919,100 Jakarta, 21 November 2018 Trading Division