List of Securities Quotation: IDX SMC Liquid Date: Monday, 07 January 2019 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 12,150 12,500 12,175 12,425 275 1,241,700 15,344,197,500 1,206 1,009.376 12,425 T/J 14,100 12,375 B 600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,600 1,665 1,605 1,650 50 24,359,400 40,169,828,500 3,428 2,012.195 1,650 T/J 1,989,200 1,645 B 3,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,715 1,750 1,715 1,715 0 11,250,400 19,491,181,500 2,175 1,346.862 1,720 J 14,900 1,715 T/B 173,500 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,350 4,650 4,400 4,650 300 7,658,500 34,960,943,000 2,407 3,706.036 4,650 T/J 395,500 4,640 B 1,300 5 ANTM Aneka Tambang Tbk. --S2XXO1 760 785 765 770 10 65,853,100 50,957,813,000 3,811 507.681 770 T/J 1,711,700 765 B 2,158,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 328 342 330 334 6 12,399,800 4,150,675,000 821 318.095 336 J 1,014,000 334 T/B 145,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,580 2,710 2,620 2,640 60 54,258,900 144,522,880,000 7,147 344.348 2,650 J 179,200 2,640 T/B 201,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,120 2,140 2,060 2,080 -40 14,377,000 30,222,458,000 628 346.667 2,090 J 1,500 2,080 T/B 192,400 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 720 705 705 -5 7,033,900 5,009,323,500 885 163.953 710 J 2,019,000 705 T/B 1,133,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,055 1,145 1,055 1,115 60 25,128,600 27,930,457,000 2,466 8.233 1,115 T/J 107,100 1,110 B 156,800 11 BNLI Bank Permata Tbk. --M8K--1 635 640 625 625 -10 17,267,300 10,942,678,500 651 6.805 630 J 268,400 625 T/B 750,300 12 BRPT Barito Pacific Tbk. --S3XXO1 2,420 2,440 2,380 2,440 20 10,841,000 26,152,645,000 1,497 191.086 2,450 J 588,100 2,440 T/B 144,100 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,355 1,410 1,380 1,405 50 37,577,400 52,382,284,500 2,910 275.218 1,405 T/J 1,709,100 1,400 B 500 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,510 3,580 3,510 3,530 20 21,200 75,290,000 32 683.364 3,580 J 3,300 3,530 T/B 170,600 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,945 1,960 1,930 1,955 10 30,708,400 59,730,551,000 2,772 1,955.000 1,955 T/J 190,000 1,950 B 1,248,000 16 CTRA Ciputra Development Tbk. --S6IK-1 1,040 1,095 1,050 1,085 45 54,683,300 59,016,551,500 3,045 242.925 1,085 T/J 9,059,900 1,080 B 37,500 17 DOID Delta Dunia Makmur Tbk. --S2K--2 555 575 550 550 -5 54,533,800 30,557,321,500 3,194 744.612 555 J 1,593,400 550 T/B 275,200 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,440 2,550 2,460 2,500 60 34,264,100 85,672,916,000 5,247 250.000 2,500 T/J 2,087,800 2,490 B 201,600 19 EXCL XL Axiata Tbk. --S7XXO1 2,040 2,160 2,020 2,140 100 51,722,500 109,671,967,000 5,652 108.607 2,150 J 688,100 2,140 T/B 467,200 20 HRUM Harum Energy Tbk. --S2K--1 1,565 1,725 1,585 1,720 155 22,370,700 37,337,751,500 5,895 33.077 1,725 J 134,600 1,720 T/B 386,700 21 INCO Vale Indonesia Tbk. --S2BXO1 3,130 3,320 3,210 3,260 130 20,850,300 68,219,778,000 3,805 1,330.612 3,270 J 862,300 3,260 T/B 70,000 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,575 22,125 20,825 20,850 -725 3,383,600 72,349,510,000 4,821 148.929 20,900 J 1,100 20,850 T/B 47,600 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,800 4,860 4,750 4,810 10 7,448,100 35,753,592,000 3,923 283.642 4,810 T/J 157,500 4,800 B 41,500 24 LINK Link Net Tbk. --S9K--1 4,660 4,680 4,590 4,590 -70 118,900 549,495,000 300 286.875 4,650 J 1,100 4,590 T/B 500 25 LPKR Lippo Karawaci Tbk. --S6LKO1 264 272 266 270 6 11,055,500 2,981,745,600 768 69.131 270 T/J 30,400 268 B 3,317,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,775 5,850 5,675 5,775 0 2,426,500 14,023,282,500 2,069 130.860 5,800 J 78,000 5,775 T/B 680,800 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,300 1,390 1,320 1,375 75 16,232,900 22,028,443,500 1,683 354.839 1,375 T/J 406,100 1,370 B 21,500 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 820 800 815 15 8,009,100 6,486,473,500 1,287 1,307.871 815 T/J 353,000 810 B 50,200 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 760 810 770 810 50 70,662,100 55,949,860,500 4,581 1,426.634 810 T/J 961,200 805 B 3,736,200 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,600 1,645 1,605 1,630 30 1,245,000 2,033,048,000 360 95.968 1,645 J 38,700 1,630 T/B 102,900 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 725 775 725 750 25 47,103,800 35,280,796,500 2,876 83.333 750 T/J 1,932,400 745 B 746,100 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,200 2,280 2,210 2,270 70 119,522,900 268,953,571,000 8,434 756.667 2,280 J 2,928,800 2,270 T/B 772,400 33 PTBA Bukit Asam Tbk. --S2BXO1 4,380 4,450 4,360 4,400 20 18,429,000 81,024,025,000 5,127 3,826.087 4,400 T/J 496,000 4,390 B 500 34 PTPP PP (Persero) Tbk. --S6XXO1 1,960 2,110 1,990 2,100 140 71,317,000 146,803,208,000 7,266 394.737 2,100 T/J 718,700 2,090 B 338,800 35 PWON Pakuwon Jati Tbk. --S6K--1 645 680 650 660 15 29,735,200 19,870,013,500 1,897 2,544.431 660 T/J 773,500 655 B 523,900 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,430 1,475 1,430 1,460 30 2,263,300 3,314,243,500 708 912.500 1,475 J 18,600 1,455 B 3,000 37 SCMA Surya Citra Media Tbk. XDS9BXO1 1,840 1,885 1,860 1,880 40 5,173,300 9,686,225,000 1,832 850.475 1,880 T/J 495,500 1,875 B 3,200 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 855 865 855 855 0 1,082,900 928,188,500 213 147.414 855 T/J 603,900 850 B 51,100 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,500 11,625 11,400 11,400 -100 2,905,100 33,239,437,500 1,858 3,966.873 11,425 J 9,800 11,400 T/B 129,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 855 895 870 885 30 45,887,300 40,680,676,000 1,986 1,454.157 885 T/J 156,000 880 B 5,240,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 364 352 358 2 1,035,576,100 373,743,838,000 23,841 149.167 360 J 7,407,200 358 T/B 2,827,000 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 480 498 480 494 14 20,640,000 10,153,309,800 493 202.667 496 J 319,500 494 T/B 59,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,590 3,640 3,580 3,590 0 1,624,600 5,844,627,000 936 177.284 3,600 J 8,000 3,580 B 114,100 44 TINS Timah Tbk. --S2K--1 750 770 750 750 0 21,131,700 15,996,879,000 1,234 383.246 755 J 350,000 750 T/B 508,300 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,785 1,840 1,805 1,825 40 31,820,300 58,043,855,500 3,808 469.088 1,830 J 472,700 1,825 T/B 405,800 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 390 398 388 390 0 64,667,600 25,310,268,000 2,361 79.592 392 J 2,716,100 390 T/B 9,699,600 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,920 1,970 1,935 1,940 20 72,999,200 142,714,630,000 6,708 523.617 1,940 T/J 95,500 1,935 B 434,900 Total 2,270,862,300 2,396,262,733,900 151,044 46,160,500 37,774,900 Jakarta, 07 January 2019 Trading Division