List of Securities Quotation: IDX SMC Liquid Date: Monday, 26 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 11,000 11,175 10,700 10,800 -200 684,200 7,457,597,500 777 877.365 10,800 T/J 2,500 10,775 B 300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,440 1,475 1,430 1,455 15 7,342,300 10,672,130,000 1,143 1,774.390 1,455 T/J 206,200 1,450 B 106,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,425 1,475 1,390 1,455 30 15,469,900 22,430,306,500 2,272 1,142.673 1,460 J 182,300 1,455 T/B 118,700 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,980 4,050 3,910 3,930 -50 4,321,000 17,165,033,000 1,487 3,132.198 3,940 J 5,800 3,930 T/B 169,400 5 ANTM Aneka Tambang Tbk. --S2XXO1 625 630 600 605 -20 60,427,400 36,997,254,000 4,654 398.892 610 J 1,648,700 605 T/B 4,613,900 6 ASRI Alam Sutera Realty Tbk. --S6K--1 316 324 312 322 6 6,576,800 2,098,052,000 526 306.667 324 J 615,400 322 T/B 10,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,530 2,600 2,490 2,590 60 31,328,500 80,433,620,000 5,640 337.826 2,600 J 2,605,700 2,590 T/B 417,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,945 1,950 1,905 1,905 -40 12,598,600 24,459,194,500 347 317.500 1,915 J 20,000 1,905 T/B 185,900 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 685 675 680 0 1,972,700 1,340,904,500 465 158.140 680 T/J 2,300 675 B 488,800 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 815 830 805 805 -10 5,788,300 4,701,425,000 726 5.944 810 J 114,500 805 T/B 1,398,100 11 BNLI Bank Permata Tbk. --M8K--1 450 456 450 450 0 5,150,800 2,322,866,200 210 4.900 454 J 313,200 450 T/B 200 12 BRPT Barito Pacific Tbk. --S3XXO1 2,030 2,090 2,020 2,070 40 11,225,400 23,125,238,000 1,701 162.110 2,080 J 43,200 2,070 T/B 254,600 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,310 1,310 1,265 1,270 -40 19,026,900 24,472,645,500 1,898 248.773 1,280 J 50,400 1,270 T/B 415,000 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,700 3,710 3,580 3,590 -110 79,000 286,224,000 59 694.979 3,600 J 28,900 3,590 T/B 1,400 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,690 1,735 1,650 1,735 45 63,315,200 106,335,154,500 2,734 1,735.000 1,735 T/J 271,800 1,730 B 753,800 16 CTRA Ciputra Development Tbk. --S6IK-1 980 1,020 960 1,000 20 13,938,800 13,937,340,500 2,806 223.894 1,005 J 2,500 1,000 T/B 10,879,700 17 DOID Delta Dunia Makmur Tbk. --S2K--2 635 640 565 565 -70 56,489,300 33,138,352,000 3,740 764.919 570 J 118,000 565 T/B 87,400 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,070 2,160 1,970 2,150 80 35,883,900 75,168,799,500 5,562 215.000 2,150 T/J 343,500 2,140 B 100,600 19 EXCL XL Axiata Tbk. --S7XXO1 2,220 2,250 2,180 2,210 -10 5,444,200 12,026,443,000 1,732 112.159 2,210 T/J 11,000 2,200 B 60,100 20 HRUM Harum Energy Tbk. --S2K--1 1,550 1,550 1,465 1,465 -85 2,968,800 4,389,931,000 1,118 28.173 1,470 J 584,000 1,465 T/B 1,180,700 21 INCO Vale Indonesia Tbk. --S2BXO1 2,890 2,950 2,810 2,820 -70 12,788,700 36,272,321,000 2,188 1,151.020 2,830 J 15,800 2,820 T/B 111,100 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,025 20,350 19,625 20,175 150 1,868,900 37,507,422,500 2,680 144.107 20,200 J 50,300 20,175 T/B 57,300 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,990 4,000 3,920 3,970 -20 3,285,000 12,989,368,000 1,810 234.108 3,970 T/J 45,600 3,950 B 206,100 24 LINK Link Net Tbk. --S9K--1 4,620 4,800 4,500 4,800 180 1,089,700 4,998,303,000 436 300.000 4,930 J 1,500 4,800 T/B 19,700 25 LPKR Lippo Karawaci Tbk. --S6XXO1 274 276 270 272 -2 3,604,900 982,894,600 314 69.643 274 J 430,700 272 T/B 604,100 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,460 4,540 4,390 4,460 0 11,327,600 50,770,428,000 5,610 101.063 4,470 J 1,800 4,460 T/B 283,600 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,135 1,100 1,120 0 13,628,200 15,262,356,000 1,291 289.032 1,120 T/J 293,100 1,115 B 262,600 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 790 800 790 795 5 10,888,200 8,614,013,000 605 1,275.776 795 T/J 39,800 790 B 4,600 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 700 695 645 645 -55 53,690,100 35,603,629,000 6,311 1,136.023 650 J 151,900 645 T/B 102,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,450 1,470 1,425 1,440 -10 1,912,300 2,757,048,500 305 84.782 1,445 J 100 1,435 B 1,000 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 785 800 785 800 15 22,491,500 17,885,107,000 2,697 88.889 800 T/J 3,335,600 795 B 527,200 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,975 1,980 1,910 1,925 -50 64,843,300 125,532,138,000 8,145 641.667 1,930 J 152,200 1,925 T/B 1,106,600 33 PTBA Bukit Asam Tbk. --S2BXO1 4,310 4,330 3,930 3,940 -370 90,097,500 363,746,157,000 15,204 3,426.087 3,950 J 249,800 3,940 T/B 3,192,700 34 PTPP PP (Persero) Tbk. --S6XXO1 1,645 1,750 1,640 1,745 100 33,013,100 56,243,685,000 4,607 328.008 1,750 J 884,400 1,745 T/B 223,200 35 PWON Pakuwon Jati Tbk. --S6K--1 600 650 585 600 0 56,576,600 33,808,659,000 3,472 2,313.119 600 T/J 8,088,600 595 B 72,000 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,270 1,295 1,265 1,285 15 1,673,600 2,139,850,000 446 803.125 1,285 T/J 141,000 1,280 B 459,500 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,845 1,925 1,830 1,875 30 24,174,300 45,566,784,500 3,011 848.213 1,880 J 3,100 1,875 T/B 617,200 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 800 800 795 800 0 2,165,200 1,732,074,000 354 137.931 805 J 27,300 800 T/B 32,400 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,525 11,650 11,050 11,650 125 6,808,900 76,983,242,500 4,439 4,053.866 11,650 T/J 110,500 11,575 B 700 40 SMRA Summarecon Agung Tbk. --S6IK-1 735 755 710 745 10 19,936,600 14,778,379,000 1,590 1,224.121 750 J 804,900 745 T/B 204,200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 362 362 354 356 -6 35,464,900 12,659,078,200 5,021 148.333 356 T/J 1,418,500 354 B 4,564,000 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 448 454 442 448 0 15,912,100 7,105,005,200 418 183.795 448 T/J 601,800 446 B 111,800 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,970 4,000 3,930 4,000 30 1,085,600 4,311,720,000 469 197.531 4,000 T/J 100 3,980 B 396,700 44 TINS Timah Tbk. --S2K--1 655 660 635 640 -15 8,862,300 5,705,349,000 981 327.036 645 J 162,600 640 T/B 36,700 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,375 1,485 1,360 1,480 105 82,857,100 118,505,905,000 8,737 380.411 1,480 T/J 1,381,800 1,475 B 499,500 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 334 358 332 346 12 175,219,500 61,049,027,600 4,772 70.612 348 J 1,423,200 346 T/B 1,264,800 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,625 1,675 1,595 1,630 5 109,025,200 179,073,182,000 10,335 439.946 1,635 J 549,700 1,630 T/B 2,600,200 Total 1,224,322,900 1,835,541,637,800 135,845 27,535,600 38,805,500 Jakarta, 26 November 2018 Trading Division