List of Securities Quotation: IDX SMC Liquid Date: Thursday, 20 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 12,300 12,750 12,200 12,650 350 1,648,200 20,567,855,000 1,389 1,027.654 12,650 T/J 43,100 12,625 B 5,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,495 1,500 1,475 1,480 -15 5,619,400 8,323,986,500 2,940 1,804.878 1,490 J 28,200 1,480 T/B 579,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,645 1,645 1,615 1,630 -15 3,527,600 5,748,463,500 838 1,280.108 1,635 J 56,700 1,630 T/B 381,500 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,390 4,430 4,330 4,350 -40 9,298,000 40,535,089,000 1,798 3,466.937 4,350 T/J 70,200 4,340 B 38,700 5 ANTM Aneka Tambang Tbk. --S2XXO1 760 780 755 765 5 85,694,000 65,823,771,000 3,929 504.385 765 T/J 3,073,500 760 B 1,231,900 6 ASRI Alam Sutera Realty Tbk. --S6K--1 338 338 330 332 -6 4,105,200 1,370,009,000 490 316.190 332 T/J 120,700 330 B 495,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,660 2,670 2,590 2,600 -60 28,455,900 74,390,509,000 3,932 339.130 2,610 J 30,000 2,600 T/B 394,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,080 2,080 2,020 2,030 -50 15,336,400 31,640,165,000 425 338.333 2,040 J 31,000 2,030 T/B 185,100 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 705 690 695 -5 4,112,700 2,858,635,000 809 161.628 695 T/J 184,500 690 B 1,229,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 890 905 855 860 -30 16,751,100 14,576,919,500 2,268 6.350 860 T/J 465,000 855 B 1,160,400 11 BNLI Bank Permata Tbk. --M8K--1 635 670 630 640 5 76,971,500 49,902,616,000 3,280 6.968 645 J 64,600 640 T/B 1,929,400 12 BRPT Barito Pacific Tbk. XDS3XXO1 2,250 2,360 2,220 2,300 50 17,654,800 40,924,126,000 2,059 180.122 2,310 J 37,200 2,300 T/B 1,431,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,260 1,275 1,240 1,250 -10 9,003,700 11,287,182,500 2,519 244.856 1,250 T/J 548,500 1,245 B 238,900 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,490 3,550 3,490 3,500 10 122,200 429,754,000 73 677.557 3,500 T/J 170,000 3,490 B 6,500 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,815 1,820 1,790 1,810 -5 17,743,100 31,969,223,000 1,304 1,810.000 1,810 T/J 858,200 1,805 B 301,400 16 CTRA Ciputra Development Tbk. --S6IK-1 1,010 1,025 965 980 -30 15,758,600 15,496,910,500 2,170 219.417 985 J 779,300 980 T/B 339,300 17 DOID Delta Dunia Makmur Tbk. --S2K--2 540 550 525 530 -10 26,966,300 14,383,263,000 1,916 717.535 535 J 117,600 530 T/B 119,700 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,310 2,310 2,220 2,240 -70 11,492,200 26,084,385,000 2,415 224.000 2,250 J 51,100 2,240 T/B 310,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,040 2,100 2,000 2,010 -30 31,897,000 65,199,771,000 4,927 102.009 2,020 J 14,100 2,010 T/B 424,600 20 HRUM Harum Energy Tbk. --S2K--1 1,460 1,470 1,425 1,430 -30 1,919,300 2,760,900,000 819 27.500 1,435 J 16,800 1,430 T/B 24,600 21 INCO Vale Indonesia Tbk. --S2BXO1 3,170 3,250 3,130 3,170 0 12,765,100 40,634,349,000 2,606 1,293.878 3,170 T/J 453,700 3,160 B 81,900 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,025 20,150 19,900 20,000 -25 892,300 17,864,527,500 1,183 142.857 20,050 J 10,600 20,000 T/B 35,700 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,470 4,470 4,330 4,370 -100 4,902,200 21,542,811,000 2,948 257.695 4,380 J 52,400 4,370 T/B 146,700 24 LINK Link Net Tbk. --S9K--1 4,940 4,940 4,750 4,850 -90 471,600 2,281,068,000 335 303.125 4,850 T/J 500 4,760 B 800 25 LPKR Lippo Karawaci Tbk. --S6LKO1 254 264 246 250 -4 41,577,500 10,715,163,600 1,223 64.010 250 T/J 181,800 248 B 3,933,900 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,900 5,925 5,700 5,800 -100 4,177,500 24,229,715,000 2,959 131.427 5,800 T/J 298,500 5,775 B 7,600 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,350 1,360 1,320 1,330 -20 8,518,200 11,389,803,500 1,634 343.226 1,330 T/J 43,400 1,325 B 165,100 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 790 800 765 785 -5 12,172,000 9,523,029,000 2,035 1,259.729 785 T/J 352,700 780 B 63,200 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 670 705 675 700 30 27,622,700 19,014,531,000 2,084 1,232.894 700 T/J 1,868,400 695 B 1,084,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,500 1,505 1,465 1,470 -30 1,770,400 2,616,983,000 540 86.548 1,485 J 16,800 1,470 T/B 59,900 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 720 720 695 705 -15 43,425,800 30,584,937,000 2,896 78.333 705 T/J 1,146,800 700 B 1,960,400 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,080 2,120 2,070 2,090 10 29,389,800 61,568,543,000 3,834 696.667 2,100 J 819,800 2,090 T/B 172,100 33 PTBA Bukit Asam Tbk. --S2BXO1 4,220 4,290 4,220 4,270 50 10,561,700 45,069,259,000 4,085 3,713.043 4,280 J 338,800 4,270 T/B 422,400 34 PTPP PP (Persero) Tbk. --S6XXO1 1,955 1,960 1,875 1,905 -50 16,104,500 30,840,682,500 3,499 358.083 1,905 T/J 704,400 1,900 B 253,100 35 PWON Pakuwon Jati Tbk. --S6K--1 610 610 600 605 -5 15,799,100 9,532,605,000 3,094 2,332.395 605 T/J 701,600 600 B 237,200 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,435 1,455 1,430 1,435 0 4,991,300 7,222,352,500 1,190 896.875 1,450 J 266,500 1,435 T/B 112,200 37 SCMA Surya Citra Media Tbk. XDS9BXO1 1,900 1,940 1,870 1,895 -5 16,285,800 30,992,371,000 2,302 857.260 1,900 J 178,600 1,895 T/B 56,400 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 815 825 810 820 5 465,100 380,657,500 184 141.379 825 J 142,700 820 T/B 25,100 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,500 11,550 11,400 11,475 -25 4,191,200 48,174,802,500 3,990 3,992.971 11,500 J 1,000 11,475 T/B 427,900 40 SMRA Summarecon Agung Tbk. --S6IK-1 830 825 795 810 -20 14,803,600 11,959,015,500 1,808 1,330.923 810 T/J 1,419,200 805 B 1,123,600 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 366 366 362 364 -2 28,415,300 10,368,692,200 53,867 151.667 364 T/J 1,002,100 362 B 10,922,600 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 474 474 466 470 -4 20,944,400 9,835,781,600 426 192.821 472 J 375,300 468 B 417,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,660 3,690 3,590 3,590 -70 5,988,100 21,676,558,000 1,734 177.284 3,600 J 18,200 3,590 T/B 35,800 44 TINS Timah Tbk. --S2K--1 760 775 745 750 -10 7,297,800 5,541,960,000 815 383.246 755 J 150,200 750 T/B 361,500 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,720 1,725 1,695 1,700 -20 16,127,700 27,560,386,000 1,638 436.958 1,700 T/J 253,300 1,695 B 729,800 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 398 382 382 -2 145,756,200 56,650,142,200 5,660 77.959 384 J 541,100 382 T/B 1,841,500 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,795 1,790 1,720 1,750 -45 71,177,100 124,912,069,500 6,751 472.335 1,750 T/J 1,371,600 1,745 B 2,156,000 Total 950,671,200 1,216,956,329,100 155,620 19,470,300 37,662,400 Jakarta, 20 December 2018 Trading Division