List of Securities Quotation: IDX SMC Liquid Date: Friday, 23 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 10,625 11,100 10,650 11,000 375 1,933,100 21,119,450,000 1,803 893.612 11,000 T/J 51,700 10,975 B 27,700 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,445 1,450 1,420 1,440 -5 5,132,300 7,365,227,000 632 1,756.098 1,445 J 125,500 1,440 T/B 426,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,425 1,445 1,410 1,425 0 8,185,500 11,680,177,500 1,814 1,119.113 1,425 T/J 153,600 1,420 B 111,500 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,990 4,060 3,920 3,980 -10 3,531,900 14,081,828,000 1,415 3,172.048 3,990 J 350,700 3,980 T/B 256,000 5 ANTM Aneka Tambang Tbk. --S2XXO1 625 635 620 625 0 46,061,900 28,830,165,500 2,671 412.079 630 J 1,161,500 625 T/B 235,300 6 ASRI Alam Sutera Realty Tbk. --S6K--1 322 330 316 316 -6 7,537,600 2,415,747,400 674 300.952 318 J 304,600 316 T/B 1,245,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,530 2,550 2,480 2,530 0 33,969,500 85,632,932,000 4,430 330.000 2,540 J 937,300 2,530 T/B 41,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,915 1,945 1,915 1,945 30 7,840,100 15,120,167,000 559 324.167 1,950 J 51,800 1,945 T/B 21,300 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 690 680 680 -5 3,136,400 2,144,579,000 703 158.140 685 J 152,400 680 T/B 440,400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 825 830 810 815 -10 8,699,100 7,099,615,000 1,124 6.018 815 T/J 176,700 810 B 1,528,200 11 BNLI Bank Permata Tbk. --M8K--1 450 454 450 450 0 1,360,000 613,029,400 111 4.900 452 J 258,800 450 T/B 606,600 12 BRPT Barito Pacific Tbk. --S3XXO1 2,020 2,060 2,010 2,030 10 3,238,900 6,578,845,000 670 158.977 2,030 T/J 282,600 2,020 B 182,400 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,320 1,340 1,305 1,310 -10 13,103,100 17,293,092,000 1,740 256.609 1,310 T/J 425,700 1,305 B 752,100 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,670 3,700 3,600 3,700 30 505,000 1,823,416,000 73 716.274 3,700 T/J 600 3,600 B 3,300 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,695 1,700 1,680 1,690 -5 12,064,600 20,366,616,500 868 1,690.000 1,690 T/J 603,000 1,685 B 376,200 16 CTRA Ciputra Development Tbk. --S6IK-1 1,010 1,040 980 980 -30 12,746,200 12,663,175,500 1,730 219.417 1,000 J 68,600 980 T/B 1,491,900 17 DOID Delta Dunia Makmur Tbk. --S2K--2 640 660 630 635 -5 14,588,500 9,368,177,000 1,266 859.688 635 T/J 819,600 630 B 256,500 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,110 2,200 2,030 2,070 -40 40,651,200 86,259,428,000 5,473 207.000 2,070 T/J 414,600 2,060 B 95,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,210 2,250 2,210 2,220 10 4,753,800 10,600,577,000 2,035 112.667 2,230 J 10,000 2,220 T/B 480,400 20 HRUM Harum Energy Tbk. --S2K--1 1,615 1,620 1,520 1,550 -65 5,576,900 8,695,565,000 2,229 29.808 1,550 T/J 11,100 1,545 B 46,100 21 INCO Vale Indonesia Tbk. --S2BXO1 2,880 2,930 2,880 2,890 10 6,779,400 19,689,810,000 1,652 1,179.592 2,900 J 6,300 2,890 T/B 185,800 22 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 19,625 20,375 19,900 20,025 400 3,723,300 75,093,572,500 3,741 143.036 20,150 J 1,100 20,025 T/B 127,100 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,980 4,020 3,940 3,990 10 3,175,300 12,618,803,000 1,792 235.287 3,990 T/J 323,000 3,980 B 109,800 24 LINK Link Net Tbk. --S9K--1 4,900 4,940 4,620 4,620 -280 224,300 1,052,278,000 233 288.750 4,720 J 3,000 4,620 T/B 5,200 25 LPKR Lippo Karawaci Tbk. --S6XXO1 274 278 272 274 0 7,787,100 2,143,691,800 594 70.155 276 J 100 274 T/B 3,290,600 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,300 4,500 4,320 4,460 160 11,984,300 53,152,204,000 4,088 101.063 4,460 T/J 932,500 4,450 B 17,700 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,070 1,130 1,070 1,120 50 28,687,900 31,835,694,500 2,909 289.032 1,125 J 188,900 1,120 T/B 897,600 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 800 790 790 -5 1,162,800 921,482,000 159 1,267.753 795 J 32,800 790 T/B 1,712,800 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 695 710 695 700 5 14,774,100 10,386,710,000 1,921 1,232.894 705 J 660,500 700 T/B 340,400 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,475 1,490 1,430 1,450 -25 1,323,600 1,928,912,000 269 85.370 1,470 J 8,700 1,450 T/B 54,300 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 795 800 785 785 -10 22,490,500 17,868,448,500 1,555 87.222 790 J 15,000 785 T/B 1,169,400 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,935 2,030 1,950 1,975 40 122,447,900 243,247,172,500 8,441 658.333 1,975 T/J 5,113,100 1,970 B 2,003,800 33 PTBA Bukit Asam Tbk. --S2BXO1 4,220 4,370 4,240 4,310 90 37,523,600 161,966,128,000 6,481 3,747.826 4,320 J 187,200 4,310 T/B 61,400 34 PTPP PP (Persero) Tbk. --S6XXO1 1,620 1,670 1,620 1,645 25 28,807,000 47,340,747,500 3,945 309.211 1,650 J 207,600 1,645 T/B 799,000 35 PWON Pakuwon Jati Tbk. --S6K--1 625 630 595 600 -25 35,739,800 21,488,233,500 2,922 2,313.119 600 T/J 1,370,700 595 B 831,000 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,295 1,300 1,260 1,270 -25 994,400 1,263,520,000 297 793.750 1,275 J 532,100 1,270 T/B 243,800 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,855 1,875 1,830 1,845 -10 10,302,600 19,025,156,000 1,326 834.641 1,845 T/J 386,500 1,840 B 1,100 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 800 805 800 800 0 223,400 179,008,500 106 137.931 805 J 52,400 800 T/B 276,700 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,875 11,900 11,475 11,525 -350 12,888,900 149,146,725,000 3,955 4,010.370 11,525 T/J 781,400 11,500 B 26,900 40 SMRA Summarecon Agung Tbk. --S6IK-1 725 750 715 735 10 31,202,300 22,885,750,500 2,042 1,207.690 740 J 990,400 735 T/B 1,389,800 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 364 364 360 362 -2 6,950,300 2,518,322,200 1,117 150.833 362 T/J 1,966,900 360 B 4,669,600 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 448 462 448 448 0 15,791,200 7,183,125,400 535 183.795 452 J 50,000 448 T/B 89,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,920 3,990 3,920 3,970 50 341,800 1,355,963,000 92 196.049 3,970 T/J 361,900 3,960 B 17,500 44 TINS Timah Tbk. --S2K--1 655 670 655 655 0 3,152,800 2,077,080,500 297 334.701 660 J 15,100 655 T/B 873,800 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,370 1,390 1,345 1,375 5 20,102,200 27,600,371,500 2,877 353.422 1,375 T/J 411,200 1,370 B 2,799,100 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 336 340 332 334 -2 17,762,100 5,952,363,800 1,336 68.163 336 J 1,725,200 334 T/B 540,200 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,635 1,655 1,605 1,625 -10 38,951,500 63,329,993,000 5,145 438.596 1,625 T/J 16,400 1,620 B 762,700 Total 719,910,000 1,373,003,077,000 91,847 22,700,400 31,920,400 Jakarta, 23 November 2018 Trading Division