List of Securities Quotation: IDX SMC Liquid Date: Friday, 07 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 11,475 11,600 11,350 11,450 -25 178,800 2,050,150,000 289 930.169 11,475 J 3,700 11,450 T/B 734,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,490 1,560 1,490 1,555 65 8,316,700 12,762,971,000 1,805 1,896.341 1,555 T/J 34,800 1,550 B 27,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,540 1,630 1,545 1,625 85 25,459,400 40,896,203,000 3,151 1,276.181 1,630 J 338,500 1,625 T/B 11,500 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,850 3,980 3,860 3,960 110 5,876,700 23,159,540,000 1,941 3,156.108 3,970 J 349,700 3,960 T/B 500 5 ANTM Aneka Tambang Tbk. --S2XXO1 735 740 720 725 -10 43,586,800 31,810,283,000 2,931 478.011 730 J 1,711,300 725 T/B 1,661,900 6 ASRI Alam Sutera Realty Tbk. --S6K--1 346 352 344 348 2 9,618,800 3,351,928,000 801 331.429 350 J 261,000 348 T/B 531,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,740 2,770 2,720 2,740 0 13,489,600 37,041,020,000 2,301 357.391 2,750 J 277,000 2,740 T/B 1,575,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,020 2,050 2,010 2,010 -10 12,425,300 25,252,507,000 539 335.000 2,010 T/J 200 2,000 B 86,900 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 705 685 705 15 3,471,500 2,415,336,000 484 163.953 705 T/J 3,470,900 700 B 200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 900 905 870 885 -15 17,371,300 15,333,438,500 1,860 6.534 885 T/J 47,200 880 B 449,800 11 BNLI Bank Permata Tbk. --M8K--1 464 484 460 476 12 7,957,200 3,781,067,200 667 5.183 476 T/J 11,500 474 B 80,000 12 BRPT Barito Pacific Tbk. --S3XXO1 2,070 2,100 2,070 2,070 0 2,506,400 5,209,055,000 467 162.110 2,070 T/J 179,700 2,060 B 126,200 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,300 1,360 1,305 1,345 45 26,195,600 35,152,061,000 2,625 263.465 1,345 T/J 1,465,700 1,340 B 58,900 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,450 3,500 3,400 3,480 30 60,600 209,610,000 63 673.685 3,470 J 100 3,420 B 200 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,705 1,710 1,695 1,710 5 22,547,200 38,401,531,500 1,567 1,710.000 1,710 T/J 1,510,700 1,705 B 1,246,100 16 CTRA Ciputra Development Tbk. --S6IK-1 1,025 1,095 1,030 1,085 60 18,142,100 19,459,032,000 1,739 242.925 1,085 T/J 107,900 1,080 B 18,100 17 DOID Delta Dunia Makmur Tbk. --S2K--2 560 615 570 580 20 101,420,300 60,256,050,000 6,245 785.227 585 J 1,149,800 580 T/B 7,068,400 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,200 2,290 2,160 2,200 0 18,544,700 41,273,635,000 3,669 220.000 2,210 J 3,600 2,200 T/B 37,500 19 EXCL XL Axiata Tbk. --S7XXO1 1,950 2,020 1,955 1,960 10 15,009,300 29,791,369,000 3,428 99.471 1,965 J 110,200 1,960 T/B 1,115,700 20 HRUM Harum Energy Tbk. --S2K--1 1,505 1,525 1,495 1,495 -10 3,068,800 4,618,060,000 1,236 28.750 1,500 J 46,700 1,495 T/B 148,300 21 INCO Vale Indonesia Tbk. --S2BXO1 3,070 3,080 3,000 3,080 10 3,856,100 11,795,216,000 1,363 1,257.143 3,090 J 31,700 3,080 T/B 91,300 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,800 21,075 20,300 20,425 -375 1,131,300 23,233,695,000 2,326 145.893 20,450 J 2,400 20,425 T/B 15,200 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,550 4,590 4,520 4,520 -30 3,457,900 15,686,243,000 1,485 266.541 4,530 J 31,700 4,520 T/B 2,800 24 LINK Link Net Tbk. --S9K--1 4,960 4,980 4,850 4,870 -90 1,961,800 9,548,022,000 844 304.375 4,900 J 300 4,860 B 232,000 25 LPKR Lippo Karawaci Tbk. --S6LKO1 270 270 262 262 -8 119,575,800 32,012,835,200 1,410 67.083 264 J 1,117,500 262 T/B 1,565,900 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,980 5,075 4,830 4,920 -60 9,082,900 44,684,409,000 3,302 111.486 4,930 J 40,000 4,920 T/B 343,200 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,180 1,220 1,180 1,190 10 10,418,000 12,477,911,500 2,506 307.097 1,195 J 586,600 1,190 T/B 701,400 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 825 845 825 830 5 3,742,700 3,115,775,500 1,009 1,331.943 830 T/J 467,600 825 B 288,000 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 765 775 740 750 -15 24,111,700 18,227,246,000 2,709 1,320.957 755 J 440,400 750 T/B 822,700 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,480 1,520 1,485 1,495 15 2,230,900 3,360,204,500 568 88.020 1,510 J 11,500 1,495 T/B 875,600 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 750 755 740 745 -5 17,261,900 12,983,351,500 1,380 82.778 745 T/J 1,684,300 740 B 967,900 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,140 2,170 2,100 2,130 -10 75,317,100 160,352,801,000 6,144 710.000 2,130 T/J 2,786,200 2,120 B 988,200 33 PTBA Bukit Asam Tbk. --S2BXO1 4,080 4,090 3,960 3,990 -90 25,615,100 102,758,434,000 5,620 3,469.565 4,000 J 127,600 3,990 T/B 458,300 34 PTPP PP (Persero) Tbk. --S6XXO1 1,870 1,960 1,870 1,935 65 40,498,600 78,223,426,500 5,295 363.722 1,935 T/J 3,200 1,930 B 306,100 35 PWON Pakuwon Jati Tbk. --S6K--1 585 645 585 635 50 61,021,800 37,858,260,500 3,141 2,448.051 635 T/J 349,700 630 B 847,100 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,395 1,300 1,355 55 2,666,100 3,612,227,500 1,234 846.875 1,370 J 12,000 1,355 T/B 108,900 37 SCMA Surya Citra Media Tbk. CDS9BXO1 1,840 1,915 1,855 1,900 60 15,010,800 28,464,295,500 2,596 859.522 1,900 T/J 191,200 1,895 B 4,900 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 840 880 845 870 30 7,165,900 6,247,188,000 1,558 150.000 875 J 136,200 870 T/B 27,100 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,875 12,000 11,650 11,875 0 4,228,800 50,024,245,000 3,105 4,132.160 11,925 J 96,900 11,875 T/B 173,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 830 875 830 860 30 24,357,300 20,930,700,000 1,761 1,413.079 860 T/J 611,400 855 B 204,400 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 366 368 366 368 2 35,734,600 13,145,326,000 1,610 153.333 368 T/J 839,300 366 B 981,400 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 484 486 468 470 -14 18,154,100 8,570,467,000 883 192.821 472 J 377,000 470 T/B 288,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,940 3,970 3,930 3,960 20 3,386,700 13,394,973,000 1,443 195.556 3,960 T/J 11,900 3,950 B 216,100 44 TINS Timah Tbk. --S2K--1 720 740 710 730 10 18,959,600 13,782,542,500 1,294 373.026 735 J 1,078,200 730 T/B 313,300 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,510 1,620 1,520 1,590 80 62,333,800 98,444,652,500 5,606 408.685 1,595 J 564,100 1,590 T/B 240,900 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 350 366 352 356 6 97,992,600 35,222,271,600 4,738 72.653 358 J 288,700 356 T/B 20,599,200 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,725 1,870 1,740 1,845 120 186,665,200 340,340,559,000 14,526 497.976 1,850 J 1,057,900 1,845 T/B 6,047,200 Total 1,231,186,200 1,630,722,126,000 117,264 24,025,700 52,690,200 Jakarta, 07 December 2018 Trading Division