List of Securities Quotation: IDX SMC Liquid Date: Monday, 19 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 10,800 10,925 10,550 10,650 -150 533,300 5,709,502,500 955 865.179 10,675 J 2,000 10,650 T/B 144,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,485 1,500 1,445 1,480 -5 3,729,600 5,470,935,000 1,485 1,804.878 1,480 T/J 7,700 1,475 B 100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,375 1,430 1,375 1,405 30 17,010,900 23,858,091,000 3,866 1,103.406 1,410 J 284,800 1,405 T/B 2,015,500 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,760 3,770 3,640 3,760 0 3,775,500 14,098,507,000 1,597 2,996.708 3,760 T/J 479,200 3,750 B 10,500 5 ANTM Aneka Tambang Tbk. --S2XXO1 680 690 670 675 -5 25,582,600 17,360,675,500 2,142 445.045 680 J 854,500 675 T/B 840,400 6 ASRI Alam Sutera Realty Tbk. --S6K--1 300 318 300 314 14 20,850,200 6,495,501,600 1,600 299.048 316 J 2,206,200 314 T/B 125,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,400 2,420 2,350 2,380 -20 22,366,800 53,084,102,000 3,908 310.435 2,380 T/J 26,700 2,370 B 67,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,980 2,040 1,970 1,970 -10 11,806,400 23,653,007,500 697 328.333 1,980 J 2,500 1,970 T/B 32,200 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 685 665 680 10 9,082,500 6,141,378,500 1,583 158.140 680 T/J 46,700 675 B 144,500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 870 890 855 865 -5 5,120,300 4,414,992,500 650 6.387 865 T/J 85,600 860 B 160,100 11 BNLI Bank Permata Tbk. --M8K--1 444 450 444 446 2 6,611,500 2,949,474,400 230 4.856 448 J 211,200 446 T/B 600,000 12 BRPT Barito Pacific Tbk. --S3XXO1 1,930 1,940 1,895 1,920 -10 4,194,400 8,056,306,000 1,036 150.363 1,925 J 15,000 1,920 T/B 3,187,300 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,190 1,230 1,175 1,210 20 41,840,800 50,340,387,000 3,639 237.020 1,215 J 328,800 1,210 T/B 51,400 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,760 3,750 3,720 3,750 -10 2,700 10,122,000 7 725.954 3,730 J 200 3,720 B 1,200 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,730 1,740 1,700 1,710 -20 18,435,400 31,628,890,000 1,455 1,710.000 1,710 T/J 674,100 1,705 B 1,175,500 16 CTRA Ciputra Development Tbk. --S6IK-1 925 965 910 945 20 37,173,800 35,057,319,000 5,078 211.580 945 T/J 28,100 940 B 393,900 17 DOID Delta Dunia Makmur Tbk. --S2K--2 745 750 710 730 -15 35,581,900 25,806,113,000 2,303 988.303 735 J 388,500 730 T/B 2,000 18 ERAA Erajaya Swasembada Tbk. --S9K--1 1,840 1,990 1,845 1,980 140 72,923,900 140,717,635,000 11,956 198.000 1,985 J 580,000 1,980 T/B 5,398,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,200 2,240 2,140 2,190 -10 9,953,700 21,726,712,000 2,315 111.144 2,190 T/J 60,200 2,180 B 57,300 20 HRUM Harum Energy Tbk. --S2K--1 1,835 1,870 1,815 1,815 -20 533,000 974,918,000 667 34.904 1,820 J 500 1,815 T/B 52,700 21 INCO Vale Indonesia Tbk. --S2BXO1 3,280 3,330 3,130 3,140 -140 10,688,100 34,069,578,000 3,052 1,281.633 3,140 T/J 1,304,300 3,130 B 270,400 22 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 22,775 23,000 22,000 22,025 -750 2,706,700 60,485,082,500 4,795 157.321 22,050 J 100 22,025 T/B 94,600 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,000 4,060 3,990 4,020 20 5,889,900 23,640,682,000 2,773 237.056 4,020 T/J 229,000 4,010 B 57,600 24 LINK Link Net Tbk. --S9K--1 4,930 5,400 4,880 5,000 70 506,300 2,556,314,500 914 312.500 5,025 J 15,500 4,980 B 100 25 LPKR Lippo Karawaci Tbk. --S6XXO1 274 278 270 274 0 3,227,300 887,058,200 1,071 70.155 274 T/J 177,200 272 B 149,900 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,500 4,560 4,370 4,490 -10 13,535,200 60,119,864,000 5,923 101.743 4,490 T/J 39,500 4,470 B 100 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,065 1,090 1,050 1,055 -10 9,576,500 10,256,790,500 2,052 272.258 1,060 J 200 1,055 T/B 227,900 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 805 825 800 800 -5 4,405,100 3,559,867,500 1,465 1,283.800 800 T/J 384,400 795 B 196,600 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 755 775 750 755 0 11,626,600 8,845,372,500 1,733 1,329.764 760 J 315,000 755 T/B 56,700 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,470 1,495 1,430 1,455 -15 2,016,700 2,940,553,500 408 85.665 1,465 J 300 1,450 B 167,300 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 800 805 785 790 -10 16,993,600 13,528,910,000 1,789 87.778 790 T/J 1,437,300 785 B 697,900 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,070 2,100 2,020 2,030 -40 58,524,600 119,782,554,000 7,899 676.667 2,040 J 248,200 2,030 T/B 550,700 33 PTBA Bukit Asam Tbk. --S2BXO1 4,740 4,780 4,660 4,660 -80 23,279,200 109,688,695,000 6,652 4,052.174 4,690 J 605,300 4,660 T/B 1,597,200 34 PTPP PP (Persero) Tbk. --S6XXO1 1,520 1,600 1,515 1,565 45 25,446,500 39,730,416,500 3,813 294.173 1,565 T/J 492,800 1,560 B 629,300 35 PWON Pakuwon Jati Tbk. --S6K--1 615 630 600 610 -5 33,831,800 20,870,309,500 2,587 2,351.671 610 T/J 687,400 605 B 1,309,600 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,330 1,335 1,300 1,325 -5 1,192,300 1,574,547,000 851 828.125 1,325 T/J 152,800 1,320 B 1,000 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,895 1,895 1,810 1,830 -65 10,595,800 19,499,277,000 3,023 827.856 1,830 T/J 1,510,900 1,825 B 6,700 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 800 810 795 805 5 549,700 441,489,500 419 138.793 810 J 577,800 805 T/B 1,000 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,000 11,475 10,925 11,100 100 7,018,200 78,220,935,000 5,180 3,862.482 11,100 T/J 535,500 11,075 B 1,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 655 680 640 680 25 18,433,800 12,219,063,500 1,739 1,117.318 680 T/J 2,210,300 675 B 32,500 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 366 368 362 362 -4 10,523,200 3,831,538,800 873 150.833 364 J 1,126,900 362 T/B 5,183,000 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 442 458 436 458 16 16,972,700 7,544,260,400 602 187.897 458 T/J 806,400 448 B 11,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,050 4,080 4,010 4,040 -10 1,705,400 6,883,252,000 1,496 199.506 4,040 T/J 471,000 4,030 B 900 44 TINS Timah Tbk. --S2K--1 685 695 675 680 -5 9,100,600 6,213,713,000 987 347.476 680 T/J 362,900 675 B 1,263,800 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,225 1,290 1,225 1,275 50 34,639,000 43,839,171,000 3,721 327.719 1,275 T/J 241,600 1,270 B 717,300 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 326 338 326 334 8 48,687,100 16,197,534,200 2,760 68.163 336 J 4,428,600 334 T/B 2,537,100 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,530 1,640 1,530 1,630 100 68,273,000 109,284,774,000 8,110 439.946 1,630 T/J 46,700 1,625 B 865,500 Total 797,054,100 1,294,266,173,100 123,856 24,690,400 31,086,800 Jakarta, 19 November 2018 Trading Division