List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 18 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 11,950 12,050 11,725 11,950 0 744,200 8,864,307,500 719 970.788 11,950 T/J 19,900 11,925 B 800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,500 1,505 1,485 1,495 -5 5,905,600 8,837,213,000 1,199 1,823.171 1,500 J 500 1,495 T/B 795,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,645 1,635 1,610 1,625 -20 9,192,200 14,916,508,000 1,310 1,276.181 1,630 J 116,400 1,625 T/B 2,427,000 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,200 4,200 4,090 4,120 -80 4,192,400 17,321,311,000 1,334 3,283.627 4,140 J 6,000 4,120 T/B 1,405,300 5 ANTM Aneka Tambang Tbk. --S2XXO1 730 765 715 750 20 82,577,000 61,566,206,000 4,428 494.495 755 J 875,900 750 T/B 1,361,000 6 ASRI Alam Sutera Realty Tbk. --S6K--1 338 338 324 328 -10 9,297,200 3,063,220,600 808 312.381 330 J 147,500 328 T/B 100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,570 2,630 2,530 2,610 40 27,252,200 70,928,817,000 3,102 340.435 2,620 J 1,826,500 2,610 T/B 2,586,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,080 2,200 2,080 2,130 50 13,984,600 29,403,901,000 1,027 355.000 2,130 T/J 39,200 2,120 B 26,100 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 700 685 695 0 4,321,900 2,986,220,000 804 161.628 700 J 1,156,400 695 T/B 660,600 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 905 900 880 885 -20 4,281,500 3,806,389,500 654 6.534 890 J 176,800 885 T/B 206,200 11 BNLI Bank Permata Tbk. --M8K--1 580 630 580 625 45 86,909,900 52,961,259,000 3,522 6.805 630 J 3,947,500 625 T/B 457,600 12 BRPT Barito Pacific Tbk. --S3XXO1 2,080 2,150 1,980 2,130 50 10,425,000 21,552,718,000 2,027 166.809 2,140 J 251,200 2,130 T/B 313,700 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,255 1,260 1,230 1,240 -15 11,576,800 14,360,377,500 1,790 242.897 1,240 T/J 610,700 1,235 B 261,600 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,470 3,470 3,450 3,450 -20 6,600 22,772,000 15 667.877 3,470 J 200 3,450 T/B 400 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,830 1,825 1,755 1,790 -40 106,405,000 187,869,917,500 3,471 1,790.000 1,790 T/J 1,057,400 1,785 B 427,300 16 CTRA Ciputra Development Tbk. --S6IK-1 975 995 955 980 5 16,954,400 16,605,309,500 1,379 219.417 980 T/J 542,900 975 B 360,100 17 DOID Delta Dunia Makmur Tbk. --S2K--2 565 565 535 540 -25 45,024,300 24,561,697,000 3,694 731.073 545 J 158,200 540 T/B 18,100 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,190 2,230 2,150 2,210 20 10,293,000 22,572,445,000 1,920 221.000 2,220 J 180,100 2,210 T/B 2,789,000 19 EXCL XL Axiata Tbk. --S7XXO1 1,910 1,935 1,890 1,935 25 5,999,700 11,474,165,000 1,539 98.203 1,940 J 247,800 1,935 T/B 368,800 20 HRUM Harum Energy Tbk. --S2K--1 1,495 1,495 1,450 1,460 -35 3,510,400 5,129,875,000 1,832 28.077 1,465 J 60,300 1,460 T/B 73,200 21 INCO Vale Indonesia Tbk. --S2BXO1 3,030 3,070 2,960 3,040 10 5,562,800 16,865,620,000 1,684 1,240.816 3,050 J 61,500 3,040 T/B 682,500 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,150 20,050 19,525 20,000 -150 4,497,600 89,612,115,000 6,240 142.857 20,000 T/J 31,300 19,975 B 3,700 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,410 4,420 4,290 4,400 -10 9,585,700 41,827,976,000 3,293 259.464 4,400 T/J 100 4,390 B 11,200 24 LINK Link Net Tbk. --S9K--1 4,770 4,840 4,630 4,750 -20 155,500 732,801,000 228 296.875 4,770 J 600 4,750 T/B 36,300 25 LPKR Lippo Karawaci Tbk. --S6LKO1 254 262 252 254 0 4,492,500 1,147,758,200 760 65.034 256 J 373,000 254 T/B 900 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,825 5,900 5,550 5,825 0 14,611,500 83,965,337,500 7,325 131.993 5,825 T/J 272,300 5,800 B 15,900 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,295 1,340 1,270 1,340 45 31,440,100 41,408,046,000 3,206 345.806 1,340 T/J 699,200 1,335 B 25,600 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 785 790 775 785 0 5,858,700 4,596,656,500 1,259 1,259.729 790 J 110,900 785 T/B 1,563,800 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 700 695 675 675 -25 24,114,100 16,433,314,500 2,314 1,188.862 675 T/J 424,100 670 B 2,617,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,480 1,490 1,460 1,485 5 1,245,600 1,838,972,500 304 87.431 1,490 J 2,000 1,485 T/B 9,600 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 745 750 720 735 -10 40,322,700 29,675,939,000 1,995 81.667 735 T/J 4,342,700 730 B 1,487,900 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,060 2,100 2,050 2,070 10 54,225,500 112,080,729,000 5,139 690.000 2,080 J 1,645,900 2,070 T/B 862,600 33 PTBA Bukit Asam Tbk. --S2BXO1 4,390 4,360 4,220 4,230 -160 21,918,600 93,502,057,000 6,494 3,678.261 4,240 J 218,100 4,230 T/B 818,800 34 PTPP PP (Persero) Tbk. --S6XXO1 1,965 1,970 1,900 1,960 -5 23,472,400 45,517,623,000 3,897 368.421 1,965 J 73,100 1,960 T/B 46,500 35 PWON Pakuwon Jati Tbk. --S6K--1 615 615 595 605 -10 29,068,500 17,476,876,500 1,549 2,332.395 610 J 772,700 605 T/B 1,543,300 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,380 1,400 1,370 1,400 20 3,544,200 4,913,418,500 2,257 875.000 1,400 T/J 696,500 1,395 B 4,900 37 SCMA Surya Citra Media Tbk. XDS9BXO1 1,910 1,910 1,875 1,895 -15 7,061,500 13,361,342,500 1,339 857.260 1,895 T/J 191,700 1,890 B 46,800 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 815 820 810 810 -5 626,800 508,698,000 193 139.655 815 J 110,200 810 T/B 90,100 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,400 11,475 11,200 11,375 -25 3,187,100 36,277,525,000 2,057 3,958.174 11,400 J 136,900 11,375 T/B 626,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 835 845 795 800 -35 39,175,800 31,709,641,500 2,218 1,314.492 805 J 132,800 800 T/B 3,310,200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 360 364 358 362 2 60,094,000 21,724,770,000 31,527 150.833 362 T/J 3,638,100 360 B 729,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 478 478 470 474 -4 15,356,700 7,290,649,600 562 194.462 476 J 451,300 474 T/B 769,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,840 3,850 3,700 3,780 -60 2,291,200 8,676,218,000 624 186.667 3,800 J 3,200 3,780 T/B 229,000 44 TINS Timah Tbk. --S2K--1 745 760 725 750 5 12,075,600 8,989,281,000 1,056 383.246 750 T/J 655,800 745 B 253,900 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,675 1,720 1,645 1,715 40 23,709,100 40,069,272,000 4,093 440.814 1,720 J 598,900 1,715 T/B 20,800 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 364 362 354 358 -6 61,474,700 22,082,630,800 2,213 73.061 360 J 397,000 358 T/B 1,028,100 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,805 1,805 1,755 1,795 -10 52,021,900 92,549,212,000 5,502 484.480 1,800 J 1,009,400 1,795 T/B 619,400 Total 1,010,044,300 1,463,639,109,700 135,902 28,470,700 31,993,300 Jakarta, 18 December 2018 Trading Division