List of Securities Quotation: IDX SMC Liquid Date: Thursday, 10 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 12,550 12,325 12,425 75 815,700 10,157,442,500 1,184 1,009.376 12,425 T/J 1,800 12,350 B 5,700 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,700 1,760 1,695 1,745 45 11,595,400 20,261,668,000 3,390 2,128.049 1,750 J 1,024,900 1,745 T/B 1,082,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,770 1,770 1,735 1,745 -25 8,325,100 14,603,753,500 1,889 1,370.422 1,750 J 20,000 1,745 T/B 146,500 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,550 4,580 4,500 4,530 -20 11,885,000 53,865,492,000 2,365 3,610.396 4,540 J 5,000 4,530 T/B 2,700 5 ANTM Aneka Tambang Tbk. --S2XXO1 780 805 775 790 10 150,289,500 119,325,973,000 7,623 520.868 790 T/J 3,695,200 785 B 2,298,300 6 ASRI Alam Sutera Realty Tbk. --S6K--1 342 350 342 346 4 17,827,300 6,190,629,800 1,604 329.524 348 J 332,400 346 T/B 187,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,680 2,710 2,650 2,680 0 23,478,200 62,941,716,000 4,251 349.565 2,690 J 95,700 2,680 T/B 631,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,120 2,150 2,080 2,080 -40 14,015,400 29,855,156,000 1,067 346.667 2,090 J 14,600 2,080 T/B 23,400 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 725 705 710 -10 28,657,100 20,378,600,000 1,363 165.116 710 T/J 1,424,800 705 B 3,194,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,095 1,115 1,045 1,105 10 11,913,400 12,815,923,500 1,657 8.159 1,105 T/J 126,600 1,100 B 356,900 11 BNLI Bank Permata Tbk. --M8K--1 595 620 595 615 20 10,972,100 6,685,270,500 789 6.696 620 J 856,900 615 T/B 26,400 12 BRPT Barito Pacific Tbk. --S3XXO1 2,370 2,380 2,320 2,340 -30 2,591,200 6,060,049,000 644 183.255 2,340 T/J 456,300 2,330 B 14,100 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,410 1,460 1,385 1,460 50 24,524,700 35,289,227,000 2,961 285.991 1,460 T/J 1,848,400 1,450 B 100,400 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,690 3,700 3,680 3,680 -10 100,500 371,143,000 49 712.402 3,680 T/J 27,300 3,670 B 100 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,955 1,955 1,930 1,935 -20 40,181,300 77,932,334,500 2,653 1,935.000 1,935 T/J 382,900 1,930 B 1,326,500 16 CTRA Ciputra Development Tbk. --S6IK-1 1,040 1,070 1,035 1,055 15 29,783,700 31,447,272,500 2,842 236.209 1,055 T/J 1,212,000 1,050 B 2,329,200 17 DOID Delta Dunia Makmur Tbk. --S2K--2 570 585 565 565 -5 40,256,600 23,060,911,500 2,456 764.919 570 J 3,065,200 565 T/B 3,062,400 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,390 2,440 2,350 2,400 10 12,217,300 29,359,729,000 1,940 240.000 2,400 T/J 1,115,800 2,390 B 234,200 19 EXCL XL Axiata Tbk. --S7XXO1 2,250 2,270 2,210 2,250 0 13,872,500 31,145,003,000 1,700 114.189 2,250 T/J 466,200 2,240 B 116,800 20 HRUM Harum Energy Tbk. --S2K--1 1,730 1,750 1,685 1,705 -25 3,695,000 6,333,760,500 1,302 32.788 1,710 J 66,700 1,705 T/B 83,100 21 INCO Vale Indonesia Tbk. --S2BXO1 3,270 3,460 3,270 3,440 170 30,742,100 104,854,784,000 5,233 1,404.082 3,450 J 1,635,100 3,440 T/B 44,500 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,450 22,450 21,750 22,000 -450 1,712,000 37,658,602,500 2,964 157.143 22,025 J 200 22,000 T/B 13,000 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,930 4,950 4,830 4,920 -10 7,135,300 35,024,551,000 2,656 290.128 4,920 T/J 82,400 4,910 B 27,200 24 LINK Link Net Tbk. --S9K--1 4,590 4,710 4,490 4,500 -90 263,200 1,193,119,000 577 281.250 4,500 T/J 93,200 4,490 B 2,700 25 LPKR Lippo Karawaci Tbk. --S6LKO1 266 270 258 260 -6 21,071,500 5,524,214,200 1,219 66.571 260 T/J 18,400 258 B 2,338,800 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,750 6,250 5,625 6,150 400 11,279,700 67,263,882,500 4,245 139.358 6,175 J 39,900 6,150 T/B 150,000 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,360 1,385 1,350 1,350 -10 11,793,000 16,116,597,000 1,143 348.387 1,360 J 32,000 1,350 T/B 78,200 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 885 905 875 880 -5 42,434,100 37,843,527,500 2,356 1,412.180 885 J 28,000 880 T/B 135,500 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 815 845 825 835 20 50,131,100 41,933,698,500 3,693 1,470.666 835 T/J 3,382,800 830 B 1,894,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,675 1,740 1,675 1,720 45 3,392,100 5,805,822,000 695 101.267 1,725 J 4,400 1,720 T/B 50,500 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 755 780 755 760 5 38,942,900 29,781,278,000 2,631 84.444 765 J 1,361,700 760 T/B 667,600 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,260 2,330 2,250 2,290 30 124,206,000 285,880,247,000 8,389 763.333 2,290 T/J 1,832,600 2,280 B 2,619,700 33 PTBA Bukit Asam Tbk. --S2BXO1 4,330 4,370 4,260 4,290 -40 17,745,200 76,471,468,000 5,361 3,730.435 4,290 T/J 382,400 4,280 B 138,700 34 PTPP PP (Persero) Tbk. --S6XXO1 2,190 2,260 2,140 2,220 30 28,083,200 62,136,846,000 4,229 417.293 2,230 J 366,300 2,220 T/B 1,600 35 PWON Pakuwon Jati Tbk. --S6K--1 660 670 655 655 -5 23,341,200 15,424,547,500 1,830 2,525.155 660 J 15,100 655 T/B 641,600 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,505 1,605 1,505 1,595 90 8,665,800 13,677,764,500 1,359 996.875 1,595 T/J 2,628,000 1,585 B 10,000 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,845 1,950 1,850 1,950 105 32,862,300 62,849,235,000 5,469 882.141 1,950 T/J 1,450,000 1,925 B 10,200 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 850 850 840 850 0 1,756,700 1,488,904,000 477 146.552 850 T/J 356,100 845 B 900 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,200 11,925 11,275 11,925 725 11,074,100 128,585,272,500 5,664 4,149.558 11,925 T/J 1,412,300 11,775 B 500 40 SMRA Summarecon Agung Tbk. --S6IK-1 880 970 865 950 70 52,040,500 48,527,898,000 3,958 1,560.960 950 T/J 3,618,200 945 B 45,800 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 348 322 332 -10 1,944,427,100 651,546,333,800 48,606 138.333 334 J 9,371,900 332 T/B 3,945,800 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 488 500 490 492 4 19,674,200 9,693,760,800 676 201.846 494 J 324,100 492 T/B 10,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,290 4,500 3,930 4,500 210 2,259,600 9,701,448,000 2,117 222.222 4,500 T/J 389,900 4,400 B 3,000 44 TINS Timah Tbk. --S2K--1 855 890 840 855 0 55,162,200 47,937,176,500 3,923 436.900 860 J 374,900 855 T/B 86,600 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,855 1,885 1,825 1,860 5 16,593,500 30,844,033,500 2,567 478.084 1,860 T/J 803,200 1,855 B 8,400 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 396 388 394 0 51,451,900 20,170,028,800 2,408 80.408 394 T/J 788,400 392 B 240,000 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,010 2,030 1,965 1,985 -25 52,927,400 105,675,044,000 5,524 535.762 1,985 T/J 546,100 1,980 B 2,520,100 Total 3,118,164,900 2,551,691,138,900 173,698 47,576,300 30,909,100 Jakarta, 10 January 2019 Trading Division