List of Securities Quotation: IDX SMC Liquid Date: Thursday, 22 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 10,350 10,700 10,375 10,625 275 1,814,300 19,106,007,500 1,347 863.148 10,625 T/J 80,300 10,550 B 25,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,450 1,460 1,435 1,445 -5 1,915,600 2,771,652,000 508 1,762.195 1,450 J 5,200 1,445 T/B 5,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,375 1,440 1,350 1,425 50 27,463,900 38,803,850,000 3,049 1,119.113 1,425 T/J 585,600 1,420 B 274,600 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,800 4,070 3,800 3,990 190 14,795,600 58,515,219,000 3,334 3,180.018 4,010 J 1,000 3,990 T/B 459,800 5 ANTM Aneka Tambang Tbk. --S2XXO1 645 655 625 625 -20 65,660,900 41,656,940,500 4,894 412.079 625 T/J 1,026,000 620 B 2,701,600 6 ASRI Alam Sutera Realty Tbk. --S6K--1 312 324 312 322 10 19,037,600 6,104,608,200 1,204 306.667 324 J 868,000 322 T/B 1,354,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,380 2,570 2,380 2,530 150 77,076,800 192,388,615,000 9,024 330.000 2,530 T/J 501,300 2,520 B 193,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,900 1,925 1,905 1,915 15 11,731,700 22,475,547,000 198 319.167 1,920 J 63,900 1,915 T/B 209,800 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 690 675 685 15 4,979,800 3,400,332,500 1,137 159.302 685 T/J 304,800 680 B 419,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 840 850 820 825 -15 15,856,000 13,194,469,500 1,307 6.091 830 J 33,500 825 T/B 323,800 11 BNLI Bank Permata Tbk. --M8K--1 450 456 450 450 0 2,886,100 1,300,833,200 218 4.900 452 J 149,300 450 T/B 20,100 12 BRPT Barito Pacific Tbk. --S3XXO1 2,050 2,070 2,000 2,020 -30 6,107,500 12,376,642,000 1,559 158.194 2,030 J 255,800 2,020 T/B 3,400 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,240 1,345 1,255 1,320 80 70,807,400 92,371,270,500 5,946 258.567 1,320 T/J 1,821,600 1,315 B 51,400 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,680 3,750 3,670 3,670 -10 34,600 127,273,000 27 710.467 3,680 J 86,600 3,670 T/B 12,500 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,685 1,695 1,685 1,695 10 19,660,700 33,224,804,500 1,269 1,695.000 1,695 T/J 643,700 1,690 B 1,006,600 16 CTRA Ciputra Development Tbk. --S6IK-1 975 1,040 975 1,010 35 36,580,000 37,031,039,500 4,537 226.133 1,015 J 1,000 1,010 T/B 11,100 17 DOID Delta Dunia Makmur Tbk. --S2K--2 670 685 630 640 -30 28,272,600 18,388,208,000 2,058 866.457 640 T/J 306,800 635 B 1,146,100 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,010 2,130 1,970 2,110 100 60,748,900 125,011,207,500 8,096 211.000 2,110 T/J 1,384,900 2,100 B 2,982,700 19 EXCL XL Axiata Tbk. --S7XXO1 2,180 2,280 2,180 2,210 30 10,282,500 22,992,638,000 2,179 112.159 2,220 J 501,700 2,210 T/B 4,006,900 20 HRUM Harum Energy Tbk. --S2K--1 1,655 1,670 1,610 1,615 -40 2,359,200 3,873,095,000 1,068 31.058 1,620 J 4,100 1,615 T/B 17,600 21 INCO Vale Indonesia Tbk. --S2BXO1 2,950 2,990 2,860 2,880 -70 15,060,600 43,615,905,000 2,915 1,175.510 2,890 J 10,500 2,880 T/B 743,100 22 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,025 20,500 19,325 19,625 -400 5,079,300 100,303,327,500 5,202 140.179 19,650 J 900 19,625 T/B 133,400 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,970 4,050 3,980 3,980 10 6,162,900 24,681,665,000 2,400 234.697 3,990 J 200 3,980 T/B 280,300 24 LINK Link Net Tbk. --S9K--1 4,860 4,900 4,700 4,900 40 49,000 238,321,000 74 306.250 4,900 T/J 26,300 4,840 B 2,700 25 LPKR Lippo Karawaci Tbk. --S6XXO1 276 282 272 274 -2 6,419,700 1,776,006,200 657 70.155 276 J 103,600 274 T/B 137,700 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,350 4,420 4,280 4,300 -50 11,721,500 50,698,531,000 3,388 97.437 4,320 J 7,100 4,300 T/B 477,300 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,035 1,070 1,025 1,070 35 18,150,000 19,063,594,000 2,819 276.129 1,070 T/J 3,443,100 1,065 B 175,100 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 800 790 795 -5 10,744,700 8,550,172,500 816 1,275.776 800 J 35,700 795 T/B 15,900 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 710 725 695 695 -15 19,622,800 13,848,340,500 2,380 1,224.087 700 J 83,000 695 T/B 93,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,460 1,480 1,425 1,475 15 983,500 1,427,846,500 295 86.842 1,475 T/J 6,900 1,465 B 50,000 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 785 795 785 795 10 29,306,400 23,159,222,000 2,623 88.333 795 T/J 223,600 790 B 532,400 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,945 1,975 1,930 1,935 -10 57,216,600 111,549,742,500 7,548 645.000 1,940 J 16,462,300 1,935 T/B 386,400 33 PTBA Bukit Asam Tbk. --S2BXO1 4,350 4,430 4,190 4,220 -130 44,667,700 191,265,700,000 9,994 3,669.565 4,220 T/J 527,500 4,210 B 374,500 34 PTPP PP (Persero) Tbk. --S6XXO1 1,545 1,640 1,555 1,620 75 62,135,600 100,264,786,000 6,733 304.511 1,620 T/J 2,077,900 1,615 B 164,200 35 PWON Pakuwon Jati Tbk. --S6K--1 620 630 610 625 5 17,409,500 10,826,511,000 1,424 2,409.499 625 T/J 715,600 620 B 84,700 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,310 1,315 1,255 1,295 -15 1,408,700 1,813,626,000 555 809.375 1,295 T/J 5,000 1,285 B 1,800 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,835 1,890 1,805 1,855 20 12,779,500 23,785,985,500 3,166 839.165 1,860 J 154,300 1,855 T/B 9,400 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 810 810 795 800 -10 626,600 500,782,000 211 137.931 805 J 34,300 800 T/B 27,000 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,150 11,950 10,900 11,875 725 13,674,300 156,471,542,500 6,530 4,132.160 11,875 T/J 506,700 11,850 B 2,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 685 730 685 725 40 44,239,000 31,647,633,500 3,244 1,191.259 725 T/J 1,885,400 720 B 658,900 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 366 366 360 364 -2 13,367,300 4,868,410,000 1,958 151.667 364 T/J 2,884,100 362 B 81,000 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 444 452 444 448 4 22,300,200 9,978,211,000 580 183.795 450 J 65,600 448 T/B 53,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,950 4,040 3,920 3,920 -30 2,958,300 11,695,908,000 537 193.580 3,960 J 100 3,920 T/B 26,900 44 TINS Timah Tbk. --S2K--1 670 675 655 655 -15 7,176,500 4,733,173,000 709 334.701 660 J 106,800 655 T/B 245,800 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,290 1,385 1,290 1,370 80 71,887,700 97,160,849,500 6,610 352.137 1,375 J 531,100 1,370 T/B 31,500 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 328 342 330 336 8 69,614,700 23,452,328,200 2,653 68.571 336 T/J 182,800 334 B 6,015,100 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,590 1,655 1,590 1,635 45 86,960,800 142,259,028,500 8,854 441.296 1,640 J 130,700 1,635 T/B 310,500 Total 1,129,795,100 1,954,751,400,800 137,834 38,836,200 26,339,800 Jakarta, 22 November 2018 Trading Division