List of Securities Quotation: IDX SMC Liquid Date: Friday, 28 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 11,725 11,850 11,350 11,825 100 1,113,400 12,926,910,000 1,411 960.633 11,825 T/J 226,700 11,725 B 500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,515 1,535 1,490 1,490 -25 4,162,100 6,258,036,000 1,884 1,817.073 1,495 J 15,400 1,490 T/B 242,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,570 1,595 1,570 1,585 15 5,539,700 8,777,061,000 1,113 1,244.768 1,585 T/J 645,400 1,580 B 260,100 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,350 4,390 4,290 4,290 -60 2,135,900 9,240,438,000 856 3,419.117 4,290 T/J 164,100 4,280 B 44,600 5 ANTM Aneka Tambang Tbk. --S2XXO1 770 775 760 765 -5 38,070,900 29,167,327,000 2,450 504.385 765 T/J 1,824,100 760 B 1,857,000 6 ASRI Alam Sutera Realty Tbk. --S6K--1 312 320 310 312 0 11,981,900 3,741,422,200 817 297.143 312 T/J 2,144,500 310 B 250,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,570 2,610 2,540 2,540 -30 19,446,800 50,112,792,000 2,914 331.304 2,550 J 65,400 2,540 T/B 1,193,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,995 2,080 2,000 2,050 55 13,687,700 27,605,739,000 589 341.667 2,070 J 50,200 2,050 T/B 81,000 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 700 690 690 0 3,409,300 2,366,310,500 487 160.465 695 J 140,000 690 T/B 1,139,400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 925 935 915 915 -10 10,441,700 9,669,318,000 937 6.756 915 T/J 68,900 910 B 225,500 11 BNLI Bank Permata Tbk. --M8K--1 620 630 610 625 5 29,601,400 18,441,165,000 456 6.805 630 J 3,505,000 625 T/B 477,000 12 BRPT Barito Pacific Tbk. XDS3XXO1 2,310 2,420 2,320 2,390 80 15,249,200 36,409,472,000 1,772 187.170 2,390 T/J 475,500 2,380 B 292,200 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,255 1,280 1,245 1,255 0 15,853,100 19,966,340,000 1,702 245.835 1,255 T/J 970,400 1,250 B 548,100 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,430 3,470 3,440 3,440 10 20,700 71,468,000 35 665.941 3,460 J 22,700 3,440 T/B 300 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,800 1,800 1,775 1,795 -5 14,677,400 26,185,556,000 868 1,795.000 1,795 T/J 581,800 1,790 B 637,700 16 CTRA Ciputra Development Tbk. --S6IK-1 995 1,010 975 1,010 15 20,602,200 20,652,484,000 757 226.133 1,010 T/J 1,398,900 995 B 50,000 17 DOID Delta Dunia Makmur Tbk. --S2K--2 535 540 525 525 -10 4,622,900 2,458,442,500 563 710.766 530 J 233,900 525 T/B 634,400 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,150 2,200 2,110 2,200 50 6,503,900 14,117,727,000 1,448 220.000 2,200 T/J 1,523,600 2,180 B 197,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,000 2,020 1,955 1,980 -20 22,007,600 43,476,221,500 3,651 100.486 1,980 T/J 3,462,400 1,975 B 2,100 20 HRUM Harum Energy Tbk. --S2K--1 1,405 1,420 1,400 1,400 -5 1,857,400 2,612,888,000 733 26.923 1,410 J 5,300 1,400 T/B 216,700 21 INCO Vale Indonesia Tbk. --S2BXO1 3,230 3,270 3,190 3,260 30 6,170,400 19,962,364,000 1,673 1,330.612 3,260 T/J 427,900 3,250 B 1,000 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,050 20,250 19,975 20,250 200 939,300 18,888,887,500 1,296 144.643 20,250 T/J 73,400 20,125 B 7,700 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,300 4,350 4,280 4,280 -20 3,947,400 17,000,494,000 1,810 252.388 4,280 T/J 12,200 4,270 B 184,100 24 LINK Link Net Tbk. --S9K--1 4,950 4,950 4,880 4,900 -50 501,900 2,462,836,000 257 306.250 4,940 J 1,000 4,880 B 1,300 25 LPKR Lippo Karawaci Tbk. --S6LKO1 254 268 252 254 0 89,072,900 23,606,526,400 1,047 65.034 254 T/J 3,254,500 252 B 835,500 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,100 6,200 5,575 5,600 -500 16,250,200 95,562,335,000 4,789 126.895 5,600 T/J 2,576,200 5,575 B 300 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,225 1,255 1,225 1,250 25 8,937,300 11,142,516,500 827 322.581 1,250 T/J 282,200 1,245 B 22,000 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 805 785 805 5 8,673,800 6,924,721,500 1,449 1,291.824 805 T/J 910,400 800 B 500 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 690 700 675 685 -5 26,359,700 18,125,186,500 1,593 1,206.474 690 J 341,100 685 T/B 233,700 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,560 1,575 1,500 1,575 15 1,762,900 2,727,512,000 355 92.730 1,575 T/J 123,400 1,560 B 100 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 705 710 690 690 -15 39,978,500 27,901,882,000 3,882 76.667 695 J 1,238,800 690 T/B 1,243,900 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,120 2,170 2,120 2,120 0 48,988,400 104,825,793,000 4,877 706.667 2,130 J 1,458,000 2,120 T/B 2,900 33 PTBA Bukit Asam Tbk. --S2BXO1 4,290 4,340 4,250 4,300 10 13,908,200 59,681,113,000 3,646 3,739.130 4,300 T/J 1,145,900 4,290 B 400 34 PTPP PP (Persero) Tbk. --S6XXO1 1,820 1,850 1,805 1,805 -15 10,776,500 19,685,300,500 1,610 339.286 1,810 J 40,000 1,805 T/B 103,700 35 PWON Pakuwon Jati Tbk. --S6K--1 605 620 600 620 15 18,895,400 11,576,788,500 1,810 2,390.223 620 T/J 3,684,500 615 B 2,000 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,410 1,425 1,400 1,420 10 2,925,400 4,149,254,000 460 887.500 1,420 T/J 104,400 1,405 B 1,724,200 37 SCMA Surya Citra Media Tbk. XDS9BXO1 1,860 1,875 1,815 1,870 10 9,789,700 18,102,342,500 1,386 845.951 1,870 T/J 347,600 1,865 B 300 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 840 850 810 840 0 3,288,200 2,700,267,000 372 144.828 840 T/J 707,400 835 B 11,300 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,675 11,675 11,500 11,500 -175 3,678,400 42,515,757,500 1,774 4,001.670 11,525 J 200 11,500 T/B 774,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 790 805 765 805 15 26,647,400 21,102,969,000 1,727 1,322.708 805 T/J 1,842,200 785 B 5,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 362 356 358 2 46,578,900 16,754,548,800 100,963 149.167 358 T/J 8,463,200 356 B 11,111,500 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 500 470 500 30 16,169,700 7,784,406,200 328 205.128 500 T/J 786,900 472 B 12,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,530 3,650 3,510 3,600 70 5,402,700 19,266,050,000 2,072 177.778 3,600 T/J 391,800 3,590 B 18,500 44 TINS Timah Tbk. --S2K--1 745 765 740 755 10 17,841,400 13,456,223,000 724 385.800 755 T/J 1,808,500 750 B 1,294,700 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,670 1,695 1,650 1,655 -15 12,978,700 21,648,756,000 1,861 425.392 1,660 J 213,800 1,655 T/B 416,100 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 382 388 376 376 -6 37,659,000 14,324,270,200 2,063 76.735 376 T/J 922,300 374 B 2,762,100 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,700 1,725 1,680 1,680 -20 35,390,300 60,133,632,000 3,943 453.441 1,680 T/J 219,400 1,675 B 1,324,800 Total 754,497,800 1,026,269,850,300 174,037 48,901,400 30,445,800 Jakarta, 28 December 2018 Trading Division