List of Securities Quotation: IDX SMC Liquid Date: Friday, 14 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 11,850 11,900 11,750 11,875 25 284,900 3,372,177,500 327 964.695 11,900 J 66,000 11,875 T/B 81,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,520 1,520 1,480 1,495 -25 11,339,000 16,965,226,000 2,046 1,823.171 1,495 T/J 402,300 1,490 B 55,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,655 1,705 1,640 1,655 0 13,331,400 22,324,110,000 2,136 1,299.742 1,660 J 228,500 1,655 T/B 728,200 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,350 4,420 4,300 4,390 40 15,631,900 68,512,200,000 2,326 3,498.816 4,390 T/J 516,700 4,380 B 1,500 5 ANTM Aneka Tambang Tbk. --S2XXO1 765 765 750 755 -10 35,617,200 27,039,123,000 2,257 497.791 760 J 1,746,500 755 T/B 117,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 350 354 340 342 -8 12,125,600 4,175,208,000 818 325.714 344 J 31,400 342 T/B 2,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,730 2,730 2,640 2,650 -80 35,954,800 96,026,192,000 5,202 345.652 2,660 J 114,000 2,650 T/B 236,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,040 2,090 2,040 2,070 30 18,079,400 37,237,790,000 671 345.000 2,070 T/J 9,300 2,060 B 91,000 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 710 700 700 -5 2,810,000 1,977,889,000 516 162.791 705 J 447,800 700 T/B 1,212,600 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 915 905 910 0 1,971,400 1,794,937,000 384 6.719 915 J 189,900 910 T/B 219,600 11 BNLI Bank Permata Tbk. --M8K--1 520 565 510 560 40 33,335,100 18,228,514,500 1,175 6.097 565 J 1,216,400 560 T/B 2,046,200 12 BRPT Barito Pacific Tbk. CDS3XXO1 2,150 2,170 2,140 2,150 0 1,433,700 3,081,773,000 461 168.375 2,150 T/J 182,800 2,140 B 125,100 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,310 1,325 1,285 1,320 10 13,875,100 18,171,425,500 1,793 258.567 1,320 T/J 1,154,000 1,310 B 95,400 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,550 3,550 3,490 3,490 -60 36,900 129,387,000 40 675.621 3,490 T/J 47,300 3,480 B 12,600 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,880 1,885 1,860 1,865 -15 15,490,500 28,978,509,500 1,210 1,865.000 1,865 T/J 557,300 1,860 B 1,364,400 16 CTRA Ciputra Development Tbk. --S6IK-1 1,035 1,035 1,000 1,010 -25 9,399,300 9,543,821,000 1,352 226.133 1,010 T/J 606,800 1,005 B 186,500 17 DOID Delta Dunia Makmur Tbk. --S2K--2 575 590 575 575 0 18,813,300 10,912,184,500 1,363 778.458 575 T/J 1,015,000 570 B 2,568,500 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,300 2,350 2,180 2,190 -110 31,667,000 71,075,522,000 3,427 219.000 2,200 J 52,100 2,190 T/B 729,500 19 EXCL XL Axiata Tbk. --S7XXO1 1,945 1,960 1,920 1,920 -25 8,055,500 15,618,602,500 2,521 97.441 1,925 J 88,700 1,920 T/B 473,300 20 HRUM Harum Energy Tbk. --S2K--1 1,525 1,585 1,525 1,540 15 8,005,300 12,454,344,000 2,356 29.615 1,545 J 82,300 1,540 T/B 206,000 21 INCO Vale Indonesia Tbk. --S2BXO1 3,170 3,190 3,060 3,080 -90 9,526,300 29,747,742,000 2,538 1,257.143 3,080 T/J 246,200 3,070 B 132,600 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,200 21,225 20,625 20,625 -575 1,625,100 33,895,622,500 2,354 147.321 20,650 J 2,200 20,625 T/B 65,100 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,580 4,680 4,560 4,570 -10 13,600,500 62,884,149,000 4,628 269.489 4,570 T/J 3,700 4,560 B 63,300 24 LINK Link Net Tbk. --S9K--1 4,710 4,760 4,700 4,750 40 458,900 2,163,775,000 546 296.875 4,750 T/J 3,300 4,710 B 2,700 25 LPKR Lippo Karawaci Tbk. --S6LKO1 264 268 260 264 0 17,997,900 4,765,479,800 734 67.595 264 T/J 40,000 262 B 4,400 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,625 5,725 5,550 5,625 0 10,550,100 59,550,042,500 4,677 127.461 5,625 T/J 21,000 5,575 B 3,800 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,250 1,280 1,235 1,265 15 16,269,300 20,520,296,000 1,901 326.452 1,270 J 176,100 1,265 T/B 11,800 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 805 790 790 -10 16,276,600 12,922,655,000 1,436 1,267.753 795 J 269,000 790 T/B 1,236,200 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 725 745 720 720 -5 18,771,300 13,696,398,000 1,881 1,268.119 720 T/J 938,900 715 B 1,656,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,505 1,520 1,495 1,495 -10 959,400 1,440,179,000 289 88.020 1,510 J 43,500 1,495 T/B 5,600 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 750 825 740 780 30 100,536,800 79,179,146,500 4,867 86.667 780 T/J 2,269,000 775 B 1,371,500 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,150 2,150 2,100 2,100 -50 36,897,100 78,123,192,000 4,924 700.000 2,100 T/J 16,800 2,090 B 2,339,400 33 PTBA Bukit Asam Tbk. --S2BXO1 4,500 4,490 4,370 4,460 -40 21,022,800 93,177,340,000 5,065 3,878.261 4,460 T/J 653,600 4,440 B 600 34 PTPP PP (Persero) Tbk. --S6XXO1 2,020 2,050 1,995 1,995 -25 23,427,000 47,216,721,500 3,224 375.000 2,000 J 224,200 1,995 T/B 157,700 35 PWON Pakuwon Jati Tbk. --S6K--1 630 635 620 630 0 12,994,400 8,169,602,000 2,234 2,428.775 630 T/J 620,400 625 B 2,900,500 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,355 1,400 1,355 1,355 0 929,600 1,279,732,500 699 846.875 1,365 J 10,000 1,355 T/B 151,600 37 SCMA Surya Citra Media Tbk. XDS9BXO1 1,940 1,940 1,890 1,910 -30 10,530,700 20,118,154,500 2,183 864.046 1,910 T/J 383,600 1,900 B 53,400 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 820 825 810 815 -5 3,713,300 3,050,164,000 434 140.517 820 J 72,100 815 T/B 178,600 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,600 11,600 11,100 11,425 -175 13,425,800 152,769,947,500 4,686 3,975.572 11,450 J 31,800 11,425 T/B 1,178,300 40 SMRA Summarecon Agung Tbk. --S6IK-1 880 880 855 855 -25 29,589,400 25,552,990,500 1,681 1,404.864 855 T/J 5,847,800 850 B 2,555,600 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 360 360 350 352 -8 166,185,500 58,621,186,000 26,529 146.667 354 J 6,849,800 352 T/B 6,224,400 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 474 482 470 478 4 20,876,500 9,951,754,000 636 196.103 480 J 570,400 478 T/B 185,300 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,940 3,960 3,900 3,900 -40 1,037,100 4,072,176,000 816 192.593 3,950 J 38,000 3,900 T/B 101,700 44 TINS Timah Tbk. --S2K--1 755 760 745 750 -5 5,128,200 3,858,266,000 496 383.246 750 T/J 14,200 745 B 895,600 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,675 1,750 1,655 1,705 30 30,833,900 52,800,868,000 4,032 438.244 1,705 T/J 141,000 1,700 B 118,900 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 360 370 360 366 6 125,018,300 45,763,967,000 4,686 74.694 368 J 4,061,900 366 T/B 150,900 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,840 1,880 1,825 1,835 -5 68,658,200 126,843,205,500 4,646 495.277 1,835 T/J 1,594,600 1,830 B 1,380,600 Total 1,064,097,300 1,519,753,688,300 125,203 33,898,200 33,679,600 Jakarta, 14 December 2018 Trading Division