List of Securities Quotation: IDX SMC Liquid Date: Monday, 28 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 13,775 14,400 13,675 14,200 425 2,270,900 32,071,987,500 1,854 1,153.572 14,200 T/J 263,600 14,175 B 1,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,775 1,785 1,770 1,780 5 10,886,200 19,365,379,500 4,747 2,170.732 1,780 T/J 5,043,000 1,775 B 600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,710 1,735 1,655 1,675 -35 13,256,900 22,469,566,000 2,619 1,315.448 1,680 J 140,100 1,675 T/B 5,600 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,900 5,100 4,910 5,100 200 12,180,400 61,133,660,000 3,127 4,064.684 5,100 T/J 151,200 5,075 B 14,200 5 ANTM Aneka Tambang Tbk. --S2XXO1 930 950 910 910 -20 132,450,700 122,828,873,000 8,570 599.987 910 T/J 2,280,200 905 B 4,457,800 6 ASRI Alam Sutera Realty Tbk. --S6K--1 368 376 350 354 -14 30,773,700 11,149,351,400 2,225 337.143 356 J 440,000 354 T/B 106,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,700 2,730 2,620 2,650 -50 27,048,800 71,790,492,000 5,233 345.652 2,650 T/J 945,000 2,640 B 2,429,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,210 2,350 2,220 2,250 40 11,119,600 25,714,279,000 896 375.000 2,270 J 5,400 2,250 T/B 124,300 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 750 755 735 735 -15 13,241,400 9,836,598,000 1,427 170.930 740 J 108,600 735 T/B 352,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,170 1,200 1,120 1,130 -40 9,061,300 10,439,146,000 1,341 8.343 1,135 J 112,200 1,130 T/B 792,800 11 BNLI Bank Permata Tbk. --M8K--1 1,025 1,045 1,010 1,030 5 99,438,200 102,564,010,500 2,510 11.214 1,035 J 1,339,300 1,030 T/B 1,770,300 12 BRPT Barito Pacific Tbk. --S3XXO1 2,440 2,570 2,440 2,570 130 10,805,700 27,120,235,000 2,680 201.267 2,570 T/J 107,800 2,560 B 19,200 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,450 1,475 1,380 1,385 -65 24,538,000 34,515,549,000 3,931 271.300 1,390 J 56,400 1,385 T/B 274,600 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,810 3,810 3,750 3,790 -20 401,800 1,523,355,000 91 733.697 3,790 T/J 84,200 3,780 B 1,800 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,950 1,960 1,945 1,955 5 33,112,900 64,645,619,000 2,357 1,955.000 1,955 T/J 526,000 1,950 B 1,411,900 16 CTRA Ciputra Development Tbk. --S6IK-1 980 995 920 925 -55 70,850,300 67,091,567,500 7,730 207.102 930 J 162,100 925 T/B 2,827,000 17 DOID Delta Dunia Makmur Tbk. --S2K--2 635 645 625 625 -10 37,550,600 23,860,689,500 2,666 846.150 630 J 617,500 625 T/B 1,404,400 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,310 2,360 2,270 2,280 -30 28,425,800 65,798,276,000 5,475 228.000 2,290 J 4,000 2,280 T/B 47,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,190 2,220 2,100 2,130 -60 32,743,000 70,223,919,000 5,277 108.099 2,130 T/J 1,000 2,120 B 81,100 20 HRUM Harum Energy Tbk. --S2K--1 1,725 1,825 1,725 1,825 100 12,492,900 22,578,115,000 3,073 35.096 1,830 J 551,700 1,825 T/B 343,400 21 INCO Vale Indonesia Tbk. --S2BXO1 3,640 3,720 3,550 3,550 -90 16,248,300 58,809,880,000 3,901 1,448.980 3,550 T/J 32,800 3,540 B 326,300 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,125 22,675 22,075 22,125 0 1,809,200 40,376,520,000 3,213 158.036 22,125 T/J 20,400 22,100 B 12,800 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,890 4,950 4,820 4,860 -30 4,056,000 19,747,501,000 2,692 286.590 4,860 T/J 9,000 4,850 B 2,500 24 LINK Link Net Tbk. --S9K--1 4,350 4,520 4,360 4,360 10 291,300 1,288,657,000 465 272.500 4,370 J 4,500 4,360 T/B 9,700 25 LPKR Lippo Karawaci Tbk. --S6LKO1 286 292 282 286 0 33,861,200 9,738,437,600 1,252 73.228 286 T/J 1,568,000 284 B 1,107,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 7,075 7,325 7,050 7,250 175 12,981,300 93,923,980,000 3,528 164.284 7,250 T/J 1,097,500 7,225 B 3,900 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,470 1,505 1,450 1,490 20 22,958,500 34,211,202,000 2,198 384.516 1,490 T/J 220,200 1,480 B 331,800 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 975 1,015 950 990 15 33,045,600 32,830,569,500 2,357 1,588.703 995 J 218,200 990 T/B 1,463,400 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 840 925 845 920 80 179,791,700 161,927,033,000 9,372 1,620.374 925 J 2,916,800 920 T/B 559,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,615 1,640 1,580 1,590 -25 2,439,500 3,927,125,000 763 93.613 1,600 J 10,000 1,590 T/B 44,700 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 890 920 870 880 -10 41,479,700 37,102,237,000 3,414 97.778 880 T/J 28,100 875 B 582,500 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,420 2,450 2,370 2,400 -20 51,345,900 123,871,078,000 5,300 800.000 2,400 T/J 276,800 2,390 B 344,100 33 PTBA Bukit Asam Tbk. --S2BXO1 4,370 4,440 4,350 4,350 -20 14,585,000 64,075,073,000 3,593 3,782.609 4,360 J 23,100 4,350 T/B 744,700 34 PTPP PP (Persero) Tbk. --S6XXO1 2,350 2,390 2,260 2,280 -70 27,024,100 62,378,453,000 4,119 428.571 2,290 J 281,000 2,280 T/B 1,968,900 35 PWON Pakuwon Jati Tbk. --S6K--1 720 725 690 700 -20 40,049,300 28,179,099,000 5,385 2,698.639 700 T/J 248,700 695 B 110,600 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,640 1,680 1,615 1,645 5 3,102,100 5,096,296,000 1,299 1,028.125 1,645 T/J 352,300 1,640 B 117,500 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,960 1,975 1,935 1,965 5 6,974,100 13,622,708,500 2,634 888.927 1,965 T/J 858,800 1,950 B 15,100 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 820 825 820 820 0 3,064,500 2,516,703,500 649 141.379 825 J 212,700 820 T/B 1,546,900 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 13,200 13,450 12,750 13,075 -125 7,333,400 96,593,445,000 4,740 4,549.725 13,075 T/J 143,400 13,025 B 2,400 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,020 1,040 990 1,010 -10 13,180,600 13,253,495,000 2,565 1,659.546 1,010 T/J 659,000 1,000 B 25,500 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 338 -2 17,596,900 5,971,440,200 1,243 140.833 340 J 3,011,800 338 T/B 13,754,800 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 505 515 492 496 -9 18,238,200 9,125,522,100 779 203.487 496 T/J 217,400 494 B 140,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,930 4,950 4,860 4,900 -30 1,281,400 6,275,312,000 1,078 241.975 4,900 T/J 41,000 4,880 B 3,500 44 TINS Timah Tbk. --S2K--1 1,330 1,350 1,225 1,295 -35 142,425,300 182,042,287,000 9,419 661.737 1,295 T/J 468,800 1,290 B 38,600 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,925 1,945 1,880 1,895 -30 29,213,400 55,917,449,500 4,321 487.080 1,895 T/J 393,200 1,890 B 21,900 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 400 404 388 388 -12 76,450,400 30,152,263,400 4,000 79.184 390 J 393,800 388 T/B 7,885,700 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,000 2,040 1,930 1,935 -65 90,061,400 177,318,174,500 8,566 522.267 1,935 T/J 631,200 1,930 B 1,152,500 Total 1,503,537,400 2,236,992,609,700 160,674 27,277,800 48,781,800 Jakarta, 28 January 2019 Trading Division