List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 08 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 12,425 12,425 12,250 12,350 -75 229,200 2,822,702,500 421 1,003.283 12,375 J 2,600 12,350 T/B 117,600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,650 1,665 1,630 1,650 0 14,095,100 23,265,068,500 2,086 2,012.195 1,655 J 58,100 1,650 T/B 1,037,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,715 1,785 1,720 1,755 40 23,122,900 40,567,984,000 2,663 1,378.276 1,760 J 282,400 1,755 T/B 1,439,100 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,650 4,690 4,620 4,640 -10 7,928,200 36,952,756,000 1,513 3,698.066 4,640 T/J 100 4,630 B 5,800 5 ANTM Aneka Tambang Tbk. --S2XXO1 770 780 755 760 -10 82,485,900 63,409,351,000 5,067 501.088 765 J 1,464,400 760 T/B 1,339,700 6 ASRI Alam Sutera Realty Tbk. --S6K--1 334 340 330 332 -2 8,698,300 2,918,973,400 730 316.190 334 J 25,000 332 T/B 261,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,640 2,750 2,650 2,730 90 59,641,400 161,584,250,000 7,673 356.087 2,740 J 1,094,100 2,730 T/B 37,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,080 2,110 2,070 2,070 -10 14,292,400 29,854,717,000 273 345.000 2,080 J 309,200 2,070 T/B 42,900 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 715 705 710 5 5,225,400 3,710,031,500 608 165.116 710 T/J 94,300 705 B 4,082,500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,130 1,090 1,100 -15 6,791,100 7,500,095,500 1,165 8.122 1,105 J 97,000 1,100 T/B 19,200 11 BNLI Bank Permata Tbk. --M8K--1 625 635 600 605 -20 16,584,300 10,224,794,500 896 6.587 610 J 417,400 605 T/B 443,800 12 BRPT Barito Pacific Tbk. --S3XXO1 2,440 2,470 2,360 2,390 -50 9,125,400 22,108,903,000 1,920 187.170 2,390 T/J 153,500 2,380 B 54,700 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,405 1,445 1,380 1,390 -15 31,487,100 44,456,039,000 3,162 272.279 1,395 J 60,200 1,390 T/B 682,000 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,530 3,650 3,580 3,630 100 160,300 577,191,000 98 702.723 3,640 J 6,100 3,600 B 500 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,955 1,955 1,935 1,950 -5 43,807,500 85,241,179,000 3,043 1,950.000 1,950 T/J 1,179,900 1,945 B 864,200 16 CTRA Ciputra Development Tbk. --S6IK-1 1,085 1,095 1,035 1,040 -45 30,485,700 32,041,647,500 3,686 232.850 1,045 J 114,300 1,040 T/B 292,600 17 DOID Delta Dunia Makmur Tbk. --S2K--2 550 560 535 545 -5 22,827,700 12,461,316,000 2,040 737.843 550 J 5,313,900 545 T/B 1,642,400 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,500 2,550 2,430 2,450 -50 23,103,700 57,767,790,000 4,546 245.000 2,460 J 98,000 2,450 T/B 24,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,140 2,200 2,110 2,190 50 32,563,100 70,224,261,000 4,260 111.144 2,200 J 1,403,600 2,190 T/B 922,000 20 HRUM Harum Energy Tbk. --S2K--1 1,720 1,750 1,635 1,695 -25 11,892,200 20,021,985,000 4,130 32.596 1,695 T/J 41,400 1,690 B 50,200 21 INCO Vale Indonesia Tbk. --S2BXO1 3,260 3,340 3,200 3,250 -10 18,293,700 59,869,766,000 3,520 1,326.531 3,250 T/J 70,800 3,240 B 5,000 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,850 22,075 20,900 22,075 1,225 2,999,300 64,597,165,000 4,184 157.679 22,075 T/J 23,500 22,050 B 200 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,810 4,810 4,750 4,790 -20 5,975,200 28,576,260,000 2,684 282.462 4,790 T/J 562,400 4,780 B 29,000 24 LINK Link Net Tbk. --S9K--1 4,590 4,600 4,350 4,350 -240 506,700 2,283,988,000 275 271.875 4,360 J 100 4,350 T/B 509,500 25 LPKR Lippo Karawaci Tbk. --S6LKO1 270 268 260 266 -4 3,336,400 885,781,800 445 68.107 266 T/J 147,800 264 B 455,800 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,775 5,800 5,675 5,725 -50 5,501,900 31,462,337,500 3,521 129.727 5,725 T/J 362,100 5,700 B 5,300 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,375 1,395 1,330 1,330 -45 7,722,500 10,366,779,500 1,450 343.226 1,340 J 53,800 1,330 T/B 1,401,200 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 895 815 880 65 62,833,700 54,370,968,500 4,716 1,412.180 885 J 106,300 880 T/B 217,400 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 810 845 800 800 -10 52,284,600 42,974,553,000 4,489 1,409.021 805 J 653,700 800 T/B 1,525,200 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,630 1,665 1,630 1,660 30 3,743,400 6,168,669,500 1,033 97.734 1,660 T/J 7,300 1,650 B 3,600 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 750 765 745 755 5 35,667,600 26,785,893,500 1,652 83.889 755 T/J 2,503,100 750 B 182,600 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,270 2,310 2,230 2,260 -10 106,671,900 242,455,031,000 7,401 753.333 2,270 J 9,551,500 2,260 T/B 246,000 33 PTBA Bukit Asam Tbk. --S2BXO1 4,400 4,420 4,310 4,370 -30 10,791,700 46,998,274,000 4,819 3,800.000 4,370 T/J 306,800 4,360 B 69,900 34 PTPP PP (Persero) Tbk. --S6XXO1 2,100 2,270 2,080 2,200 100 82,980,500 181,484,058,000 9,579 413.534 2,210 J 309,400 2,200 T/B 80,800 35 PWON Pakuwon Jati Tbk. --S6K--1 660 680 650 670 10 36,064,100 24,237,362,500 2,062 2,582.983 675 J 56,400 670 T/B 4,422,300 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,460 1,550 1,460 1,510 50 11,069,800 16,717,177,000 1,100 943.750 1,515 J 8,347,700 1,510 T/B 649,800 37 SCMA Surya Citra Media Tbk. XDS9BXO1 1,880 1,890 1,835 1,835 -45 8,765,000 16,271,273,500 2,557 830.118 1,835 T/J 86,000 1,830 B 93,700 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 855 860 845 850 -5 296,200 251,885,500 207 146.552 850 T/J 1,057,700 845 B 47,800 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,400 11,450 11,000 11,300 -100 6,714,700 75,469,712,500 3,629 3,932.076 11,325 J 54,100 11,300 T/B 401,400 40 SMRA Summarecon Agung Tbk. --S6IK-1 885 890 850 860 -25 22,096,700 19,149,696,500 1,967 1,413.079 865 J 164,100 860 T/B 80,600 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 358 364 358 364 6 240,765,400 87,082,476,400 27,506 151.667 364 T/J 8,583,700 362 B 759,300 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 494 515 486 488 -6 35,576,000 17,845,071,300 1,659 200.205 490 J 112,500 488 T/B 503,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,590 3,850 3,610 3,850 260 3,219,800 12,127,408,000 1,813 190.123 3,850 T/J 149,600 3,840 B 3,500 44 TINS Timah Tbk. --S2K--1 750 800 750 785 35 52,105,300 40,939,955,500 4,490 401.130 790 J 489,800 785 T/B 500,600 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,825 1,910 1,810 1,850 25 58,901,900 109,915,928,000 5,582 475.514 1,855 J 151,800 1,850 T/B 2,784,300 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 390 404 388 396 6 185,473,900 74,017,424,400 5,574 80.816 398 J 1,845,400 396 T/B 182,800 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,940 2,040 1,925 1,995 55 94,365,900 188,887,378,000 9,771 538.462 2,000 J 1,162,200 1,995 T/B 2,867,400 Total 1,599,270,700 2,209,903,309,800 167,665 49,135,100 31,388,800 Jakarta, 08 January 2019 Trading Division