List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 05 December 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 11,300 11,825 11,075 11,650 350 1,920,100 22,049,810,000 1,966 946.417 11,675 J 12,100 11,650 T/B 127,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,600 1,600 1,470 1,490 -110 17,691,000 26,804,823,500 3,886 1,817.073 1,495 J 100,900 1,490 T/B 251,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,555 1,550 1,515 1,540 -15 7,146,500 10,947,862,500 1,443 1,209.427 1,545 J 142,300 1,540 T/B 198,100 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,850 3,820 3,780 3,790 -60 3,475,900 13,207,877,000 959 3,020.618 3,790 T/J 403,100 3,780 B 24,500 5 ANTM Aneka Tambang Tbk. --S2XXO1 710 745 690 740 30 181,244,900 131,670,436,500 9,370 487.901 745 J 4,325,800 740 T/B 9,260,100 6 ASRI Alam Sutera Realty Tbk. --S6K--1 354 352 340 352 -2 16,541,700 5,764,420,600 947 335.238 352 T/J 304,200 350 B 633,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,750 2,740 2,650 2,720 -30 25,180,900 68,238,450,000 3,123 354.782 2,730 J 136,200 2,720 T/B 1,400,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,000 2,040 2,000 2,020 20 13,275,500 26,676,274,000 606 336.667 2,030 J 22,700 2,020 T/B 670,500 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 690 680 690 5 2,540,500 1,747,039,000 444 160.465 690 T/J 72,800 685 B 865,400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 940 910 935 -5 6,223,500 5,759,762,000 1,316 6.904 935 T/J 171,300 930 B 6,500 11 BNLI Bank Permata Tbk. --M8K--1 454 456 452 456 2 8,204,900 3,724,015,400 185 4.965 458 J 282,600 456 T/B 607,900 12 BRPT Barito Pacific Tbk. --S3XXO1 2,100 2,100 2,060 2,060 -40 5,887,500 12,250,824,000 728 161.327 2,070 J 25,000 2,060 T/B 38,600 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,350 1,330 1,290 1,315 -35 14,884,300 19,548,953,000 2,400 257.588 1,315 T/J 593,500 1,310 B 229,500 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,390 3,480 3,300 3,470 80 66,300 222,788,000 50 671.749 3,470 T/J 9,100 3,400 B 1,900 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,715 1,720 1,695 1,715 0 17,749,300 30,287,729,000 1,329 1,715.000 1,715 T/J 1,075,900 1,710 B 1,088,900 16 CTRA Ciputra Development Tbk. --S6IK-1 1,070 1,065 1,025 1,050 -20 18,999,600 19,775,674,000 2,722 235.089 1,050 T/J 1,654,500 1,040 B 8,300 17 DOID Delta Dunia Makmur Tbk. --S2K--2 575 590 560 570 -5 24,988,600 14,403,505,500 2,345 771.689 570 T/J 38,100 565 B 1,482,500 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,340 2,370 2,220 2,360 20 31,380,400 72,715,480,000 3,799 236.000 2,370 J 535,300 2,360 T/B 514,700 19 EXCL XL Axiata Tbk. --S7XXO1 1,980 1,965 1,875 1,890 -90 24,077,800 45,961,051,500 6,173 95.919 1,895 J 140,400 1,890 T/B 92,000 20 HRUM Harum Energy Tbk. --S2K--1 1,525 1,585 1,470 1,510 -15 9,653,700 14,787,275,500 3,471 29.038 1,515 J 11,200 1,510 T/B 124,700 21 INCO Vale Indonesia Tbk. --S2BXO1 3,260 3,250 3,110 3,180 -80 5,301,000 16,890,989,000 1,981 1,297.959 3,190 J 262,500 3,180 T/B 179,500 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,425 21,375 20,525 20,600 -825 1,890,400 39,332,015,000 3,265 147.143 20,625 J 35,000 20,600 T/B 18,500 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,600 4,630 4,480 4,580 -20 15,054,200 68,665,485,000 3,465 270.079 4,590 J 52,800 4,580 T/B 109,200 24 LINK Link Net Tbk. --S9K--1 4,890 5,000 4,850 5,000 110 67,600 337,315,000 161 312.500 5,000 T/J 99,400 4,950 B 400 25 LPKR Lippo Karawaci Tbk. --S6LKO1 270 270 264 266 -4 3,230,600 862,850,200 747 68.107 268 J 453,000 266 T/B 1,216,600 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,325 5,300 5,100 5,200 -125 16,313,000 84,836,820,000 2,897 117.831 5,200 T/J 71,200 5,175 B 154,700 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,200 1,265 1,170 1,240 40 22,843,600 27,964,411,500 3,420 320.000 1,245 J 125,600 1,240 T/B 483,400 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 860 860 835 850 -10 5,054,200 4,271,680,000 1,051 1,364.038 855 J 125,500 850 T/B 506,300 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 770 770 740 745 -25 37,191,900 27,856,944,000 3,781 1,312.151 750 J 1,276,200 745 T/B 874,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,470 1,515 1,445 1,500 30 1,404,500 2,086,638,500 411 88.314 1,500 T/J 481,500 1,490 B 33,300 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 775 770 760 765 -10 25,203,300 19,327,093,500 2,715 85.000 765 T/J 1,627,100 760 B 574,900 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,090 2,130 2,030 2,060 -30 141,440,100 293,962,480,000 11,930 686.667 2,060 T/J 1,440,900 2,050 B 1,100,300 33 PTBA Bukit Asam Tbk. --S2BXO1 4,000 4,040 3,910 3,950 -50 30,515,400 120,984,551,000 7,927 3,434.783 3,960 J 571,100 3,950 T/B 529,200 34 PTPP PP (Persero) Tbk. --S6XXO1 1,920 1,915 1,875 1,880 -40 21,308,200 40,372,949,000 3,143 353.383 1,885 J 155,700 1,880 T/B 1,996,900 35 PWON Pakuwon Jati Tbk. --S6K--1 630 630 605 615 -15 31,207,900 19,173,637,500 1,854 2,370.947 615 T/J 8,639,500 610 B 145,800 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,290 1,300 1,250 1,300 10 4,008,100 5,116,297,000 775 812.500 1,300 T/J 108,700 1,280 B 5,000 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,910 1,935 1,875 1,925 15 8,363,400 15,975,515,000 2,528 870.832 1,925 T/J 136,000 1,905 B 2,500 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 830 835 810 830 0 388,100 321,607,000 325 143.103 835 J 267,300 830 T/B 49,900 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,775 11,850 11,425 11,775 0 3,966,400 46,184,622,500 3,856 4,097.362 11,775 T/J 255,400 11,650 B 12,900 40 SMRA Summarecon Agung Tbk. --S6IK-1 855 870 830 855 0 15,154,800 12,924,553,500 2,260 1,404.864 860 J 25,900 855 T/B 4,459,500 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 366 368 362 366 0 18,615,700 6,805,039,800 939 152.500 368 J 8,218,400 366 T/B 2,110,200 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 462 478 456 468 6 18,996,300 8,867,396,600 679 192.000 468 T/J 109,500 466 B 432,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,000 4,000 3,950 3,980 -20 1,935,800 7,692,618,000 1,197 196.543 3,980 T/J 21,200 3,970 B 1,000 44 TINS Timah Tbk. --S2K--1 700 720 680 715 15 38,512,300 27,278,894,000 2,097 365.361 715 T/J 2,075,400 710 B 62,100 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,530 1,525 1,490 1,505 -25 24,290,700 36,706,359,500 2,817 386.837 1,510 J 39,100 1,505 T/B 1,644,100 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 358 356 344 352 -6 61,252,700 21,517,278,000 2,221 71.837 352 T/J 8,505,600 350 B 4,569,800 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,725 1,750 1,685 1,735 10 124,932,900 215,213,839,000 9,924 468.286 1,740 J 722,800 1,735 T/B 1,983,100 Total 1,109,576,000 1,718,073,930,100 125,628 45,959,300 40,882,500 Jakarta, 05 December 2018 Trading Division