List of Securities Quotation: IDX SMC Liquid Date: Friday, 21 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 12,650 12,550 12,250 12,500 -150 544,500 6,772,717,500 627 1,015.468 12,500 T/J 32,400 12,325 B 1,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,480 1,490 1,470 1,475 -5 9,819,700 14,530,794,500 2,251 1,798.780 1,480 J 12,500 1,475 T/B 143,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,630 1,630 1,595 1,610 -20 5,606,200 9,033,255,500 1,090 1,264.401 1,610 T/J 2,119,500 1,605 B 190,100 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,350 4,430 4,260 4,330 -20 4,294,600 18,667,583,000 1,656 3,450.997 4,340 J 3,800 4,330 T/B 215,400 5 ANTM Aneka Tambang Tbk. --S2XXO1 765 795 760 770 5 135,346,100 105,605,222,000 6,320 507.681 775 J 427,000 770 T/B 4,210,200 6 ASRI Alam Sutera Realty Tbk. --S6K--1 332 336 318 318 -14 14,674,200 4,738,131,600 976 302.857 320 J 60,600 318 T/B 245,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,600 2,610 2,570 2,580 -20 22,458,200 58,123,124,000 2,572 336.522 2,590 J 15,800 2,580 T/B 508,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,030 2,070 2,030 2,030 0 15,565,800 32,097,168,000 384 338.333 2,040 J 10,800 2,030 T/B 233,200 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 700 690 690 -5 4,128,200 2,869,168,500 561 160.465 695 J 5,500 690 T/B 660,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 860 885 860 880 20 7,087,400 6,208,425,000 979 6.497 885 J 338,900 880 T/B 1,900 11 BNLI Bank Permata Tbk. --M8K--1 640 645 615 640 0 29,326,800 18,721,777,000 1,557 6.968 640 T/J 7,161,300 635 B 1,207,700 12 BRPT Barito Pacific Tbk. XDS3XXO1 2,300 2,350 2,290 2,340 40 3,567,800 8,298,289,000 909 183.255 2,340 T/J 230,000 2,330 B 355,400 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,250 1,260 1,220 1,230 -20 14,003,200 17,306,768,500 2,299 240.938 1,240 J 283,700 1,230 T/B 511,200 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,500 3,570 3,450 3,550 50 141,500 499,243,000 60 687.236 3,550 T/J 100,900 3,470 B 600 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,810 1,825 1,800 1,820 10 20,190,300 36,591,502,500 1,280 1,820.000 1,820 T/J 397,200 1,815 B 1,128,700 16 CTRA Ciputra Development Tbk. --S6IK-1 980 1,005 970 995 15 18,325,700 18,211,281,000 1,840 222.775 1,000 J 275,400 995 T/B 119,300 17 DOID Delta Dunia Makmur Tbk. --S2K--2 530 530 515 515 -15 13,274,000 6,917,241,500 1,062 697.227 520 J 155,700 515 T/B 1,574,600 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,240 2,270 2,200 2,200 -40 4,427,200 9,882,955,000 1,464 220.000 2,220 J 85,800 2,200 T/B 368,800 19 EXCL XL Axiata Tbk. --S7XXO1 2,010 2,060 2,000 2,050 40 19,388,400 39,553,554,000 3,123 104.039 2,050 T/J 1,270,100 2,020 B 152,900 20 HRUM Harum Energy Tbk. --S2K--1 1,430 1,440 1,405 1,420 -10 2,126,300 3,024,026,000 1,316 27.308 1,420 T/J 492,400 1,415 B 104,300 21 INCO Vale Indonesia Tbk. --S2BXO1 3,170 3,190 3,130 3,150 -20 6,029,800 19,047,160,000 1,397 1,285.714 3,160 J 45,000 3,150 T/B 510,700 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,000 20,100 19,750 19,900 -100 1,405,200 27,984,020,000 1,081 142.143 19,925 J 300 19,900 T/B 59,400 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,370 4,400 4,320 4,320 -50 7,293,200 31,742,916,000 2,358 254.747 4,330 J 221,600 4,320 T/B 774,700 24 LINK Link Net Tbk. --S9K--1 4,850 4,850 4,700 4,800 -50 268,600 1,293,245,000 253 300.000 4,800 T/J 23,600 4,780 B 1,500 25 LPKR Lippo Karawaci Tbk. --S6LKO1 250 262 246 248 -2 68,756,000 17,556,505,200 1,381 63.498 250 J 1,009,500 248 T/B 192,300 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,800 5,900 5,775 5,825 25 8,002,100 46,672,327,500 2,896 131.993 5,850 J 400 5,825 T/B 907,300 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,330 1,330 1,275 1,275 -55 7,704,700 9,977,209,000 1,280 329.032 1,290 J 140,500 1,275 T/B 474,600 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 785 785 775 785 0 7,473,600 5,851,650,500 822 1,259.729 785 T/J 88,700 780 B 44,500 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 700 710 685 685 -15 29,251,900 20,276,147,000 1,687 1,206.474 690 J 6,500 685 T/B 1,722,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,470 1,505 1,450 1,470 0 2,415,800 3,550,406,500 462 86.548 1,485 J 7,000 1,470 T/B 31,800 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 705 755 695 745 40 68,762,100 50,028,481,500 3,810 82.778 745 T/J 1,096,400 740 B 1,264,700 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,090 2,180 2,070 2,160 70 118,177,600 253,742,513,000 8,804 720.000 2,160 T/J 6,841,100 2,150 B 731,900 33 PTBA Bukit Asam Tbk. --S2BXO1 4,270 4,290 4,220 4,230 -40 14,891,400 63,235,183,000 4,051 3,678.261 4,250 J 30,000 4,230 T/B 1,174,000 34 PTPP PP (Persero) Tbk. --S6XXO1 1,905 1,925 1,885 1,895 -10 11,310,200 21,548,085,000 2,738 356.203 1,895 T/J 3,725,400 1,890 B 288,200 35 PWON Pakuwon Jati Tbk. --S6K--1 605 605 585 600 -5 27,958,100 16,650,542,000 2,822 2,313.119 600 T/J 1,074,100 595 B 598,900 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,435 1,435 1,405 1,430 -5 1,710,300 2,443,116,500 327 893.750 1,430 T/J 915,800 1,425 B 2,100 37 SCMA Surya Citra Media Tbk. XDS9BXO1 1,895 1,895 1,875 1,890 -5 7,703,500 14,534,786,500 1,264 854.999 1,890 T/J 1,175,100 1,885 B 4,000 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 820 835 815 830 10 807,800 667,660,000 244 143.103 835 J 111,300 830 T/B 300,900 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,475 11,500 11,275 11,500 25 5,685,900 64,947,390,000 2,685 4,001.670 11,525 J 100 11,500 T/B 140,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 810 820 800 820 10 16,935,600 13,751,821,000 2,106 1,347.355 820 T/J 495,200 815 B 4,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 364 366 362 362 -2 36,520,400 13,282,016,200 54,491 150.833 362 T/J 665,300 360 B 6,588,600 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 474 466 470 0 15,868,800 7,456,408,000 813 192.821 470 T/J 72,900 468 B 2,712,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,590 3,630 3,530 3,550 -40 7,815,100 27,783,092,000 1,940 175.309 3,550 T/J 67,500 3,540 B 338,500 44 TINS Timah Tbk. --S2K--1 750 770 750 750 0 13,662,000 10,372,428,000 1,023 383.246 755 J 37,700 750 T/B 522,100 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,700 1,720 1,685 1,720 20 12,278,200 20,957,320,000 1,744 442.099 1,720 T/J 1,214,700 1,695 B 400,600 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 382 398 378 396 14 140,078,700 54,826,127,400 3,786 80.816 396 T/J 5,847,400 394 B 1,011,900 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,750 1,765 1,715 1,750 0 42,413,200 74,174,659,000 4,039 472.335 1,750 T/J 3,335,400 1,745 B 1,081,300 Total 1,025,475,900 1,312,005,442,900 142,630 41,727,800 33,817,300 Jakarta, 21 December 2018 Trading Division