List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 09 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 12,350 12,600 12,325 12,350 0 601,300 7,478,277,500 720 1,003.283 12,350 T/J 93,400 12,325 B 1,700 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,650 1,715 1,650 1,700 50 23,780,100 40,299,795,000 2,685 2,073.171 1,700 T/J 1,412,900 1,695 B 9,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,755 1,780 1,730 1,770 15 10,085,200 17,665,467,500 2,328 1,390.056 1,770 T/J 1,002,100 1,750 B 1,400 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,640 4,680 4,550 4,550 -90 4,365,000 20,092,857,000 1,301 3,626.336 4,550 T/J 800 4,540 B 42,800 5 ANTM Aneka Tambang Tbk. --S2XXO1 760 790 765 780 20 105,654,500 82,322,242,500 5,485 514.274 780 T/J 2,045,300 775 B 1,868,700 6 ASRI Alam Sutera Realty Tbk. --S6K--1 332 344 332 342 10 15,855,300 5,393,316,200 3,028 325.714 344 J 2,239,600 342 T/B 204,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,730 2,760 2,680 2,680 -50 25,553,700 69,395,250,000 5,234 349.565 2,690 J 136,100 2,680 T/B 2,703,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,120 2,050 2,120 50 13,905,400 28,731,871,000 538 353.333 2,120 T/J 131,400 2,110 B 7,800 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 735 705 720 10 28,447,100 20,353,410,500 1,210 167.442 720 T/J 1,781,300 710 B 1,051,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,100 1,115 1,095 1,095 -5 5,389,300 5,947,721,000 882 8.085 1,100 J 40,600 1,095 T/B 48,200 11 BNLI Bank Permata Tbk. --M8K--1 605 615 595 595 -10 6,247,900 3,758,539,000 443 6.478 595 T/J 493,800 590 B 1,611,300 12 BRPT Barito Pacific Tbk. --S3XXO1 2,390 2,410 2,280 2,370 -20 13,931,200 32,718,583,000 2,613 185.604 2,370 T/J 35,800 2,360 B 25,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,390 1,410 1,370 1,410 20 14,759,300 20,582,345,000 2,335 276.197 1,415 J 847,500 1,410 T/B 339,900 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,630 3,740 3,630 3,690 60 193,400 711,194,000 143 714.338 3,700 J 100 3,690 T/B 1,800 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,950 1,965 1,945 1,955 5 45,061,700 88,117,936,000 3,365 1,955.000 1,955 T/J 425,500 1,950 B 1,266,800 16 CTRA Ciputra Development Tbk. --S6IK-1 1,040 1,060 1,025 1,040 0 15,614,700 16,189,263,000 3,013 232.850 1,045 J 285,600 1,040 T/B 7,100 17 DOID Delta Dunia Makmur Tbk. --S2K--2 545 580 545 570 25 73,398,800 41,389,256,000 3,696 771.689 575 J 3,108,300 570 T/B 486,400 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,450 2,490 2,370 2,390 -60 14,977,500 36,214,077,000 3,086 239.000 2,390 T/J 638,800 2,380 B 676,300 19 EXCL XL Axiata Tbk. --S7XXO1 2,190 2,270 2,200 2,250 60 28,621,800 64,292,306,000 4,102 114.189 2,260 J 126,900 2,250 T/B 4,400 20 HRUM Harum Energy Tbk. --S2K--1 1,695 1,780 1,670 1,730 35 12,470,700 21,636,311,500 3,252 33.269 1,735 J 40,200 1,730 T/B 3,900 21 INCO Vale Indonesia Tbk. --S2BXO1 3,250 3,330 3,250 3,270 20 6,213,600 20,473,344,000 1,715 1,334.694 3,280 J 8,300 3,270 T/B 176,400 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,075 22,500 22,100 22,450 375 2,187,000 48,816,402,500 3,600 160.357 22,450 T/J 89,200 22,425 B 2,100 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,790 4,980 4,780 4,930 140 19,771,800 96,978,160,000 5,741 290.718 4,930 T/J 1,553,300 4,920 B 4,600 24 LINK Link Net Tbk. --S9K--1 4,350 4,620 4,350 4,590 240 797,200 3,502,195,000 208 286.875 4,590 T/J 99,000 4,570 B 400 25 LPKR Lippo Karawaci Tbk. --S6LKO1 266 272 266 266 0 6,308,600 1,695,786,600 555 68.107 268 J 367,900 266 T/B 1,097,800 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,725 5,825 5,675 5,750 25 4,305,300 24,810,592,500 1,688 130.294 5,775 J 28,600 5,750 T/B 300,000 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,330 1,390 1,340 1,360 30 12,737,800 17,455,967,000 1,689 350.968 1,360 T/J 66,200 1,355 B 206,000 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 880 925 880 885 5 45,224,100 40,894,980,500 2,537 1,420.204 890 J 120,200 885 T/B 875,900 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 800 835 805 815 15 24,832,400 20,342,451,500 2,179 1,435.440 815 T/J 1,120,700 810 B 1,873,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,660 1,705 1,660 1,675 15 2,529,300 4,268,039,000 839 98.617 1,690 J 500 1,675 T/B 61,400 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 755 765 740 755 0 74,736,900 56,616,846,000 1,766 83.889 760 J 1,641,600 755 T/B 117,800 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,260 2,290 2,240 2,260 0 53,560,100 121,167,012,000 4,411 753.333 2,270 J 2,754,600 2,260 T/B 6,289,600 33 PTBA Bukit Asam Tbk. --S2BXO1 4,370 4,420 4,330 4,330 -40 13,994,100 61,031,625,000 5,694 3,765.217 4,340 J 14,100 4,330 T/B 791,600 34 PTPP PP (Persero) Tbk. --S6XXO1 2,200 2,250 2,190 2,190 -10 22,207,600 49,015,637,000 3,370 411.654 2,200 J 347,500 2,190 T/B 920,700 35 PWON Pakuwon Jati Tbk. --S6K--1 670 680 655 660 -10 21,419,600 14,190,072,500 2,512 2,544.431 665 J 389,200 660 T/B 307,800 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,510 1,525 1,485 1,505 -5 8,281,700 12,437,737,500 1,303 940.625 1,505 T/J 4,900 1,495 B 13,700 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,835 1,870 1,835 1,845 10 11,094,100 20,517,077,500 2,360 834.641 1,850 J 60,100 1,845 T/B 49,100 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 850 855 840 850 0 402,900 339,598,500 246 146.552 850 T/J 532,700 845 B 1,000 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,300 11,450 11,050 11,200 -100 4,719,700 52,758,357,500 3,633 3,897.279 11,200 T/J 77,100 11,175 B 12,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 860 885 860 880 20 15,499,500 13,554,450,000 1,321 1,445.942 880 T/J 8,000 875 B 69,500 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 364 366 340 342 -22 1,137,363,400 399,884,770,600 29,568 142.500 344 J 7,663,700 342 T/B 33,347,100 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 488 498 488 488 0 15,029,800 7,417,720,800 580 200.205 490 J 3,500 488 T/B 1,300 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,850 4,300 3,880 4,290 440 4,888,900 19,846,561,000 3,019 211.852 4,300 J 66,000 4,290 T/B 8,900 44 TINS Timah Tbk. --S2K--1 785 855 790 855 70 108,031,400 90,252,722,500 5,220 436.900 860 J 2,833,500 855 T/B 644,500 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,850 1,890 1,820 1,855 5 22,584,100 41,933,298,500 3,194 476.799 1,855 T/J 956,200 1,850 B 501,000 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 402 392 394 -2 54,596,100 21,661,676,800 2,544 80.408 396 J 1,897,400 394 T/B 2,106,000 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,995 2,050 1,995 2,010 15 71,550,000 144,541,978,000 5,215 542.510 2,020 J 1,699,400 2,010 T/B 1,076,900 Total 2,223,780,900 2,029,695,079,000 146,166 39,289,400 61,219,000 Jakarta, 09 January 2019 Trading Division