List of Securities Quotation: IDX SMC Liquid Date: Thursday, 13 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 11,875 11,950 11,800 11,850 -25 411,600 4,887,147,500 532 962.664 11,850 T/J 11,400 11,825 B 7,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,525 1,540 1,510 1,520 -5 6,318,300 9,642,418,500 1,906 1,853.659 1,520 T/J 2,300 1,515 B 51,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,625 1,670 1,640 1,655 30 16,962,200 28,067,385,500 2,671 1,299.742 1,660 J 1,151,000 1,655 T/B 193,500 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,280 4,400 4,270 4,350 70 10,665,700 46,328,956,000 3,150 3,466.937 4,360 J 10,500 4,350 T/B 116,200 5 ANTM Aneka Tambang Tbk. --S2XXO1 755 780 755 765 10 82,314,700 63,141,661,500 4,661 504.385 765 T/J 8,297,900 760 B 1,748,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 342 350 344 350 8 8,622,800 2,998,611,800 885 333.333 350 T/J 1,691,800 348 B 412,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,720 2,750 2,700 2,730 10 36,741,200 99,979,057,000 3,586 356.087 2,730 T/J 246,000 2,720 B 1,072,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,965 2,090 1,955 2,040 75 15,248,700 30,412,351,000 1,099 340.000 2,040 T/J 17,800 2,030 B 33,000 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 705 700 705 5 3,026,400 2,129,166,500 1,107 163.953 705 T/J 1,189,000 700 B 662,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 930 905 910 -5 4,660,600 4,254,649,500 960 6.719 910 T/J 184,700 905 B 651,100 11 BNLI Bank Permata Tbk. --M8K--1 525 530 505 520 -5 22,102,800 11,429,623,500 1,182 5.662 525 J 554,400 520 T/B 29,900 12 BRPT Barito Pacific Tbk. CDS3XXO1 2,180 2,180 2,130 2,150 -30 3,997,900 8,585,581,000 1,087 168.375 2,150 T/J 135,700 2,140 B 24,100 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,285 1,340 1,290 1,310 25 13,009,100 17,095,758,000 2,377 256.609 1,310 T/J 1,045,100 1,305 B 166,600 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,500 3,590 3,530 3,550 50 104,600 371,696,000 75 687.236 3,550 T/J 34,300 3,520 B 100 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,805 1,895 1,800 1,880 75 60,348,100 111,614,611,000 3,552 1,880.000 1,880 T/J 1,129,500 1,875 B 637,500 16 CTRA Ciputra Development Tbk. --S6IK-1 1,035 1,055 1,030 1,035 0 23,760,800 24,730,128,000 2,197 231.731 1,035 T/J 3,517,100 1,030 B 31,900 17 DOID Delta Dunia Makmur Tbk. --S2K--2 565 590 565 575 10 32,107,200 18,613,474,500 2,672 778.458 580 J 1,028,400 575 T/B 1,887,300 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,280 2,360 2,280 2,300 20 27,016,600 62,533,724,000 3,088 230.000 2,310 J 409,500 2,300 T/B 131,100 19 EXCL XL Axiata Tbk. --S7XXO1 1,915 1,990 1,915 1,945 30 20,301,500 39,636,066,500 4,383 98.710 1,950 J 10,100 1,945 T/B 119,900 20 HRUM Harum Energy Tbk. --S2K--1 1,470 1,540 1,480 1,525 55 4,618,200 7,003,987,000 2,241 29.327 1,525 T/J 94,200 1,520 B 94,900 21 INCO Vale Indonesia Tbk. --S2BXO1 3,040 3,180 3,060 3,170 130 14,343,400 45,191,827,000 3,419 1,293.878 3,180 J 364,900 3,170 T/B 4,000 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,100 21,550 20,925 21,200 100 2,527,900 53,813,870,000 3,592 151.429 21,250 J 200 21,200 T/B 16,800 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,500 4,600 4,500 4,580 80 9,099,800 41,609,623,000 2,954 270.079 4,580 T/J 141,700 4,570 B 2,000 24 LINK Link Net Tbk. --S9K--1 4,650 4,850 4,560 4,710 60 396,700 1,856,137,000 839 294.375 4,800 J 1,300 4,710 T/B 10,000 25 LPKR Lippo Karawaci Tbk. --S6LKO1 262 266 260 264 2 6,079,000 1,602,311,400 1,180 67.595 266 J 521,700 264 T/B 64,300 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,575 5,775 5,550 5,625 50 10,993,700 62,298,375,000 6,303 127.461 5,650 J 14,300 5,625 T/B 518,100 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,230 1,265 1,220 1,250 20 11,341,600 14,140,033,500 2,165 322.581 1,255 J 491,700 1,250 T/B 1,438,500 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 810 795 800 0 23,877,400 19,122,277,000 1,856 1,283.800 800 T/J 846,000 795 B 702,500 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 730 740 720 725 -5 21,950,400 16,041,567,000 2,430 1,276.926 730 J 633,500 725 T/B 822,400 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,500 1,510 1,475 1,505 5 1,279,300 1,913,210,000 519 88.608 1,505 T/J 55,000 1,500 B 13,900 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 750 755 740 750 0 19,016,400 14,216,243,500 1,646 83.333 750 T/J 5,088,300 745 B 92,400 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,130 2,200 2,140 2,150 20 106,612,400 231,098,555,000 9,459 716.667 2,160 J 1,800,200 2,150 T/B 51,900 33 PTBA Bukit Asam Tbk. --S2BXO1 4,310 4,520 4,340 4,500 190 59,699,500 266,909,516,000 9,447 3,913.043 4,500 T/J 1,692,900 4,490 B 414,600 34 PTPP PP (Persero) Tbk. --S6XXO1 2,020 2,070 2,020 2,020 0 27,405,400 55,925,658,000 4,003 379.699 2,030 J 557,300 2,020 T/B 1,126,100 35 PWON Pakuwon Jati Tbk. --S6K--1 610 635 610 630 20 40,058,400 25,096,572,000 3,828 2,428.775 630 T/J 303,000 625 B 5,559,700 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,380 1,400 1,355 1,355 -25 2,344,600 3,226,765,000 903 846.875 1,380 J 100 1,350 B 23,400 37 SCMA Surya Citra Media Tbk. XDS9BXO1 1,960 1,995 1,925 1,940 -20 20,079,300 39,396,556,500 4,159 877.618 1,940 T/J 861,700 1,935 B 122,000 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 810 830 810 820 10 1,142,100 936,695,000 504 141.379 820 T/J 719,000 815 B 227,600 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,600 11,750 11,500 11,600 0 8,911,700 103,356,405,000 3,024 4,036.467 11,600 T/J 1,258,400 11,575 B 20,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 845 910 850 880 35 46,209,400 40,921,031,500 3,139 1,445.942 880 T/J 4,892,600 875 B 108,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 372 374 360 360 -12 604,940,000 221,125,396,800 24,734 150.000 360 T/J 49,971,500 358 B 11,902,900 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 456 480 454 474 18 59,337,200 27,853,281,600 678 194.462 474 T/J 143,800 472 B 72,300 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,850 3,960 3,850 3,940 90 2,006,500 7,882,788,000 1,433 194.568 3,940 T/J 201,400 3,930 B 7,900 44 TINS Timah Tbk. --S2K--1 740 765 745 755 15 19,258,600 14,586,457,000 1,969 385.800 760 J 308,100 755 T/B 62,900 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,675 1,715 1,660 1,675 0 47,115,300 79,670,893,000 4,631 430.533 1,680 J 88,400 1,675 T/B 406,200 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 354 362 352 360 6 108,338,600 38,806,600,600 2,867 73.469 362 J 3,748,000 360 T/B 5,049,500 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,855 1,890 1,835 1,840 -15 80,337,400 149,888,134,500 6,537 496.626 1,845 J 67,600 1,840 T/B 230,200 Total 1,747,041,000 2,171,942,834,200 151,629 95,533,300 37,142,800 Jakarta, 13 December 2018 Trading Division