List of Securities Quotation: IDX SMC Liquid Date: Thursday, 15 November 2018 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 10,100 10,500 10,150 10,350 250 1,357,500 14,112,447,500 1,409 840.808 10,400 J 1,100 10,350 T/B 243,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,395 1,425 1,400 1,420 25 14,446,500 20,513,213,000 1,266 1,731.707 1,420 T/J 127,300 1,415 B 176,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,280 1,340 1,275 1,340 60 7,833,900 10,277,721,000 1,263 1,052.359 1,345 J 60,800 1,340 T/B 42,700 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,510 3,680 3,510 3,650 140 10,279,200 37,094,197,000 2,939 2,909.039 3,660 J 138,100 3,650 T/B 671,200 5 ANTM Aneka Tambang Tbk. --S2XXO1 670 680 660 670 0 61,467,300 41,133,912,500 3,737 441.749 675 J 1,213,300 670 T/B 2,369,100 6 ASRI Alam Sutera Realty Tbk. --S6K--1 290 298 290 296 6 6,095,800 1,798,858,400 542 281.905 296 T/J 43,900 294 B 843,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,250 2,300 2,220 2,300 50 24,363,000 55,406,519,000 2,948 300.000 2,310 J 1,374,200 2,300 T/B 62,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,940 1,980 1,955 1,955 15 10,258,900 20,064,013,500 345 325.833 1,970 J 1,200 1,955 T/B 86,400 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 660 665 655 665 5 1,826,800 1,208,651,000 687 154.651 665 T/J 982,300 660 B 244,300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 850 870 850 865 15 4,708,900 4,076,529,500 647 6.387 870 J 23,100 865 T/B 105,000 11 BNLI Bank Permata Tbk. --M8K--1 444 444 438 438 -6 13,591,400 5,980,583,600 486 4.769 438 T/J 2,068,900 436 B 705,000 12 BRPT Barito Pacific Tbk. --S3XXO1 1,905 1,945 1,880 1,885 -20 3,906,500 7,447,304,000 1,090 147.622 1,885 T/J 128,100 1,880 B 340,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,175 1,185 1,165 1,170 -5 17,211,500 20,221,967,500 2,187 229.185 1,175 J 20,400 1,170 T/B 67,000 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,730 3,730 3,660 3,720 -10 5,100 18,930,000 8 720.146 3,720 T/J 2,400 3,700 B 1,200 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,700 1,735 1,695 1,725 25 23,240,900 39,835,322,000 1,751 1,725.000 1,735 J 859,600 1,725 T/B 200,200 16 CTRA Ciputra Development Tbk. --S6IK-1 910 940 910 920 10 20,819,900 19,193,203,500 1,894 205.983 920 T/J 1,165,200 915 B 146,700 17 DOID Delta Dunia Makmur Tbk. --S2K--2 750 760 720 760 10 24,468,300 18,073,132,000 2,835 1,028.918 760 T/J 1,051,700 755 B 350,000 18 ERAA Erajaya Swasembada Tbk. --S9K--1 1,685 1,750 1,655 1,725 40 46,008,100 78,762,792,500 6,800 172.500 1,725 T/J 523,400 1,720 B 1,326,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,140 2,200 2,140 2,160 20 10,707,200 23,189,020,000 1,266 109.622 2,170 J 8,600 2,160 T/B 1,014,600 20 HRUM Harum Energy Tbk. --S2K--1 1,820 1,820 1,800 1,805 -15 1,247,700 2,254,508,000 972 34.712 1,810 J 6,500 1,805 T/B 103,700 21 INCO Vale Indonesia Tbk. --S2BXO1 3,100 3,200 3,080 3,150 50 7,744,800 24,361,315,000 2,334 1,285.714 3,160 J 9,000 3,150 T/B 24,700 22 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 22,575 23,225 22,575 23,075 500 2,681,000 61,422,615,000 5,067 164.821 23,075 T/J 63,000 23,025 B 300 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,830 3,930 3,830 3,900 70 8,139,600 31,649,734,000 2,656 229.980 3,900 T/J 103,300 3,890 B 92,700 24 LINK Link Net Tbk. --S9K--1 4,870 5,000 4,830 5,000 130 63,400 314,463,000 156 312.500 5,000 T/J 106,200 4,850 B 100 25 LPKR Lippo Karawaci Tbk. --S6XXO1 266 276 260 268 2 6,313,100 1,706,922,400 715 68.619 270 J 114,500 268 T/B 410,700 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,550 4,750 4,500 4,500 -50 15,553,800 71,410,539,000 5,004 101.969 4,510 J 2,000 4,500 T/B 514,300 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,025 1,060 1,020 1,025 0 16,072,800 16,674,853,500 1,810 264.516 1,030 J 2,000 1,025 T/B 659,400 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 805 815 800 805 0 4,681,200 3,785,887,000 758 1,291.824 810 J 6,700 805 T/B 3,699,800 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 735 760 735 760 25 30,807,400 23,001,797,000 2,744 1,338.570 760 T/J 1,928,500 750 B 1,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,450 1,465 1,445 1,450 0 941,500 1,369,557,500 88 85.370 1,460 J 200 1,450 T/B 93,700 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 775 805 760 795 20 25,735,800 20,134,113,000 3,126 88.333 795 T/J 97,700 790 B 68,400 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,070 2,120 2,080 2,080 10 60,950,900 127,686,338,000 5,943 693.333 2,090 J 168,700 2,080 T/B 2,009,600 33 PTBA Bukit Asam Tbk. --S2BXO1 4,880 5,025 4,700 4,700 -180 59,573,300 286,793,791,500 13,184 4,086.957 4,710 J 11,100 4,700 T/B 823,700 34 PTPP PP (Persero) Tbk. --S6XXO1 1,395 1,505 1,405 1,505 110 21,378,100 31,492,667,000 2,813 282.895 1,510 J 87,900 1,505 T/B 1,309,000 35 PWON Pakuwon Jati Tbk. --S6K--1 570 610 560 595 25 60,111,400 35,371,508,500 2,874 2,293.843 600 J 3,640,400 595 T/B 577,800 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,335 1,340 1,305 1,320 -15 7,352,500 9,757,758,000 2,005 825.000 1,325 J 44,400 1,315 B 2,000 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,820 1,885 1,825 1,860 40 15,714,000 29,211,770,000 3,715 841.427 1,865 J 139,000 1,860 T/B 23,500 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 800 805 795 800 0 403,500 321,641,000 180 137.931 805 J 128,300 795 B 15,300 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 10,000 10,700 10,050 10,300 300 17,166,500 177,458,370,000 7,349 3,584.105 10,325 J 67,500 10,300 T/B 217,600 40 SMRA Summarecon Agung Tbk. --S6IK-1 610 635 605 630 20 19,964,200 12,344,298,000 1,314 1,035.163 630 T/J 508,200 625 B 163,200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 366 370 364 364 -2 16,739,800 6,125,158,800 2,560 151.667 366 J 1,818,800 364 T/B 2,173,400 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 436 448 434 448 12 18,467,000 8,086,103,400 456 183.795 448 T/J 67,000 438 B 20,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,940 4,090 3,950 4,040 100 2,898,300 11,708,931,000 1,149 199.506 4,040 T/J 414,900 4,030 B 249,100 44 TINS Timah Tbk. --S2K--1 650 660 650 655 5 3,077,900 2,015,387,500 366 334.701 660 J 300,000 655 T/B 639,000 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,130 1,200 1,125 1,200 70 28,063,200 32,821,914,500 2,468 308.441 1,205 J 489,000 1,200 T/B 1,200,200 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 314 324 306 322 8 61,044,600 19,395,320,000 2,786 65.714 322 T/J 668,500 320 B 4,083,800 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,420 1,510 1,420 1,500 80 79,216,800 116,248,456,500 8,616 404.858 1,505 J 400,600 1,500 T/B 1,728,200 Total 894,700,800 1,583,334,035,600 117,308 21,187,500 29,898,800 Jakarta, 15 November 2018 Trading Division