List of Securities Quotation: IDX SMC Liquid Date: Monday, 21 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 12,100 13,125 12,100 12,875 775 2,573,400 33,013,587,500 1,996 1,045.932 13,000 J 58,100 12,875 T/B 101,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,760 1,790 1,760 1,785 25 18,905,600 33,680,560,000 2,836 2,176.829 1,785 T/J 369,300 1,780 B 1,600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,710 1,735 1,695 1,700 -10 12,062,300 20,574,310,000 2,177 1,335.082 1,700 T/J 20,700 1,695 B 381,400 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,750 4,800 4,580 4,590 -160 5,944,200 27,805,860,000 2,904 3,658.216 4,610 J 14,000 4,590 T/B 589,200 5 ANTM Aneka Tambang Tbk. --S2XXO1 850 870 850 855 5 72,190,100 62,036,715,000 3,822 563.724 860 J 1,546,500 855 T/B 9,296,700 6 ASRI Alam Sutera Realty Tbk. --S6K--1 338 344 338 340 2 6,131,900 2,085,910,400 466 323.810 340 T/J 755,300 338 B 627,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,760 2,800 2,750 2,770 10 24,227,500 67,278,127,000 2,096 361.304 2,780 J 550,700 2,770 T/B 452,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,160 2,280 2,140 2,170 10 12,754,400 28,344,773,000 933 361.667 2,190 J 75,400 2,170 T/B 500 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 725 715 720 0 6,472,400 4,657,275,000 665 167.442 720 T/J 337,400 715 B 2,231,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,095 1,140 1,090 1,140 45 9,390,900 10,519,098,000 1,152 8.417 1,140 T/J 854,300 1,135 B 256,200 11 BNLI Bank Permata Tbk. --M8K--1 705 880 710 855 150 355,036,200 295,120,659,500 9,571 9.309 860 J 1,399,500 855 T/B 10,323,200 12 BRPT Barito Pacific Tbk. --S3XXO1 2,370 2,400 2,330 2,350 -20 4,125,300 9,688,102,000 1,058 184.038 2,350 T/J 122,600 2,340 B 112,700 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,400 1,425 1,330 1,330 -70 31,742,100 42,984,698,500 4,102 260.526 1,335 J 6,200 1,330 T/B 172,600 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,650 3,680 3,650 3,680 30 36,700 134,600,000 53 712.402 3,680 T/J 7,600 3,670 B 5,400 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,895 1,900 1,855 1,875 -20 80,722,900 150,736,795,000 2,989 1,875.000 1,880 J 659,200 1,875 T/B 413,600 16 CTRA Ciputra Development Tbk. --S6IK-1 980 1,000 950 950 -30 37,322,400 35,996,512,500 4,995 212.700 955 J 6,200 950 T/B 3,190,300 17 DOID Delta Dunia Makmur Tbk. --S2K--2 605 615 585 590 -15 45,255,000 27,163,452,000 4,625 798.765 595 J 2,418,300 590 T/B 342,400 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,310 2,420 2,230 2,240 -70 67,077,200 156,151,659,000 11,362 224.000 2,240 T/J 225,100 2,230 B 941,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,290 2,340 2,230 2,250 -40 11,608,400 26,299,924,000 2,467 114.189 2,250 T/J 121,100 2,240 B 110,800 20 HRUM Harum Energy Tbk. --S2K--1 1,820 1,845 1,765 1,775 -45 5,389,700 9,715,553,000 2,016 34.135 1,780 J 40,400 1,775 T/B 189,300 21 INCO Vale Indonesia Tbk. --S2BXO1 3,700 3,780 3,710 3,740 40 6,593,100 24,624,419,000 1,789 1,526.531 3,740 T/J 145,500 3,730 B 100 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,100 23,575 22,700 23,350 250 1,450,400 33,795,567,500 2,593 166.786 23,350 T/J 14,500 23,300 B 5,700 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,900 4,930 4,810 4,840 -60 6,463,400 31,588,176,000 2,753 285.411 4,850 J 6,600 4,840 T/B 113,400 24 LINK Link Net Tbk. --S9K--1 4,420 4,590 4,440 4,500 80 103,000 465,380,000 241 281.250 4,530 J 100 4,480 B 1,600 25 LPKR Lippo Karawaci Tbk. --S6LKO1 274 276 260 266 -8 50,230,700 13,427,571,400 1,893 68.107 268 J 1,400,200 266 T/B 849,400 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,000 6,400 5,900 6,275 275 5,204,400 32,461,220,000 2,882 142.190 6,275 T/J 157,800 6,250 B 578,500 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,335 1,445 1,335 1,440 105 37,173,500 52,218,536,500 3,497 371.613 1,440 T/J 38,900 1,435 B 574,300 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 930 970 930 930 0 36,715,700 34,761,877,000 1,794 1,492.418 935 J 7,000 930 T/B 352,500 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 855 835 840 5 24,140,000 20,413,995,000 1,655 1,479.472 845 J 1,006,800 840 T/B 1,477,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,555 1,625 1,565 1,580 25 3,276,000 5,193,876,500 631 93.024 1,595 J 8,000 1,580 T/B 156,000 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 860 890 825 825 -35 33,987,700 28,674,964,500 2,380 91.667 830 J 608,000 825 T/B 377,400 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,430 2,490 2,410 2,470 40 69,734,700 171,559,072,000 6,614 823.333 2,470 T/J 2,164,700 2,460 B 666,300 33 PTBA Bukit Asam Tbk. --S2BXO1 4,470 4,510 4,460 4,470 0 12,099,600 54,126,595,000 2,395 3,886.957 4,480 J 513,800 4,470 T/B 283,500 34 PTPP PP (Persero) Tbk. --S6XXO1 2,390 2,450 2,340 2,340 -50 16,562,900 39,348,607,000 3,039 439.850 2,360 J 17,500 2,340 T/B 191,500 35 PWON Pakuwon Jati Tbk. --S6K--1 660 680 660 670 10 48,340,400 32,239,681,000 2,571 2,582.983 670 T/J 8,110,700 665 B 5,010,800 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,525 1,570 1,525 1,540 15 3,971,200 6,149,567,500 555 962.500 1,540 T/J 519,600 1,535 B 4,500 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,945 1,970 1,925 1,940 -5 5,424,500 10,571,974,000 2,481 877.618 1,960 J 41,000 1,940 T/B 457,900 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 815 825 810 810 -5 3,462,500 2,830,482,000 716 139.655 815 J 200 810 T/B 273,500 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,700 13,075 12,650 12,975 275 5,890,100 76,350,897,500 3,020 4,514.928 13,000 J 23,900 12,975 T/B 336,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 970 990 950 965 -5 19,138,500 18,475,731,500 1,334 1,585.606 965 T/J 115,000 960 B 113,800 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 340 340 -2 29,648,500 10,126,568,400 1,532 141.667 342 J 2,836,500 340 T/B 7,517,300 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 480 484 474 476 -4 15,271,400 7,256,063,800 471 195.282 478 J 297,600 476 T/B 1,251,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,720 4,780 4,620 4,700 -20 758,600 3,572,766,000 1,121 232.099 4,700 T/J 216,000 4,660 B 5,000 44 TINS Timah Tbk. --S2K--1 970 995 955 965 -5 28,566,400 27,867,524,500 1,553 493.109 970 J 471,200 965 T/B 170,400 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,900 1,920 1,825 1,830 -70 24,017,900 44,671,062,000 4,198 470.373 1,835 J 35,800 1,830 T/B 985,700 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 396 386 392 -2 89,757,500 35,136,736,800 3,838 80.000 392 T/J 1,656,900 390 B 1,489,000 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,070 2,100 2,010 2,020 -50 55,386,000 113,100,439,000 4,821 545.209 2,020 T/J 75,800 2,010 B 2,329,900 Total 1,442,337,200 1,974,997,522,800 124,652 30,077,500 55,312,700 Jakarta, 21 January 2019 Trading Division