List of Securities Quotation: IDX SMC Liquid Date: Friday, 30 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 11,050 10,825 10,975 -25 415,100 4,545,447,500 652 891.581 10,975 T/J 148,800 10,925 B 1,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,505 1,615 1,505 1,615 110 12,727,800 20,007,116,500 2,474 1,969.512 1,615 T/J 1,081,400 1,605 B 566,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,530 1,570 1,540 1,565 35 15,789,200 24,588,566,000 2,851 1,229.061 1,565 T/J 553,100 1,560 B 54,300 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,970 3,980 3,900 3,900 -70 5,305,400 20,834,641,000 1,560 3,108.288 3,950 J 35,000 3,900 T/B 518,700 5 ANTM Aneka Tambang Tbk. --S2XXO1 625 635 615 615 -10 44,427,900 27,703,047,000 3,633 405.486 620 J 1,715,700 615 T/B 1,379,400 6 ASRI Alam Sutera Realty Tbk. --S6K--1 330 348 324 348 18 29,070,500 9,922,702,400 1,259 331.429 350 J 565,300 348 T/B 4,743,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,710 2,720 2,660 2,670 -40 56,447,300 151,923,161,000 5,427 348.261 2,680 J 50,000 2,670 T/B 1,719,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,980 2,010 1,975 2,010 30 20,485,700 40,881,492,000 677 335.000 2,010 T/J 650,800 1,985 B 9,000 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 715 670 715 45 28,742,700 20,278,096,000 1,442 166.279 715 T/J 811,600 700 B 420,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 915 890 895 -15 4,955,600 4,459,660,000 695 6.608 900 J 40,000 895 T/B 380,500 11 BNLI Bank Permata Tbk. --M8K--1 452 456 444 454 2 5,348,000 2,414,506,800 227 4.943 454 T/J 661,500 448 B 1,900 12 BRPT Barito Pacific Tbk. --S3XXO1 2,060 2,140 2,070 2,110 50 6,837,700 14,386,304,000 1,182 165.243 2,120 J 350,900 2,110 T/B 12,600 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,335 1,350 1,310 1,350 15 25,199,800 33,812,585,000 2,511 264.444 1,350 T/J 1,257,900 1,340 B 400 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,580 3,590 3,560 3,560 -20 16,300 58,334,000 28 689.172 3,570 J 28,300 3,560 T/B 2,300 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,725 1,730 1,715 1,715 -10 14,125,900 24,257,414,500 906 1,715.000 1,715 T/J 744,100 1,710 B 1,322,800 16 CTRA Ciputra Development Tbk. --S6IK-1 1,080 1,110 1,045 1,055 -25 31,324,800 33,290,239,000 3,072 236.209 1,070 J 360,700 1,055 T/B 206,500 17 DOID Delta Dunia Makmur Tbk. --S2K--2 575 590 565 580 5 28,425,400 16,417,031,500 1,724 785.227 580 T/J 1,716,600 575 B 50,900 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,280 2,340 2,210 2,210 -70 28,309,800 63,768,269,000 4,609 221.000 2,210 T/J 2,417,100 2,200 B 413,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,050 2,060 1,950 2,040 -10 17,929,200 35,817,544,000 4,065 103.532 2,040 T/J 2,995,900 1,980 B 600 20 HRUM Harum Energy Tbk. --S2K--1 1,400 1,450 1,365 1,365 -35 12,688,300 17,590,260,000 2,240 26.250 1,380 J 50,000 1,365 T/B 68,700 21 INCO Vale Indonesia Tbk. --S2BXO1 2,980 3,120 3,010 3,030 50 11,735,200 35,881,257,000 2,668 1,236.735 3,040 J 331,000 3,030 T/B 53,000 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,250 22,100 21,100 21,250 0 7,040,600 150,500,015,000 3,891 151.786 21,250 T/J 364,100 21,225 B 1,600 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,000 4,190 4,020 4,130 130 28,206,000 116,759,126,000 5,209 243.543 4,150 J 100,100 4,130 T/B 1,054,200 24 LINK Link Net Tbk. --S9K--1 4,990 5,300 4,800 5,275 285 1,164,400 5,927,542,000 1,382 329.688 5,300 J 2,900 5,275 T/B 136,500 25 LPKR Lippo Karawaci Tbk. --S6XXO1 264 270 262 264 0 8,001,600 2,121,654,000 1,153 67.595 266 J 1,033,800 264 T/B 664,700 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,680 5,025 4,700 4,750 70 187,406,600 895,999,583,500 9,448 107.634 4,770 J 66,900 4,750 T/B 6,167,600 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,150 1,160 1,130 1,130 -20 6,048,400 6,885,546,000 1,142 291.613 1,140 J 15,200 1,130 T/B 1,442,300 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 835 880 815 875 40 36,660,200 31,430,334,000 4,144 1,404.156 875 T/J 1,684,100 865 B 600 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 625 755 635 700 75 193,651,800 136,531,579,500 12,542 1,232.894 700 T/J 8,329,200 695 B 837,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,510 1,620 1,500 1,590 80 4,357,100 6,770,390,500 1,334 93.613 1,590 T/J 1,565,200 1,585 B 7,300 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 800 800 770 790 -10 27,690,400 21,903,561,000 2,006 87.778 790 T/J 3,068,300 785 B 2,500 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,940 1,955 1,920 1,955 15 56,647,300 109,866,375,500 5,542 651.667 1,955 T/J 3,108,500 1,940 B 406,400 33 PTBA Bukit Asam Tbk. --S2BXO1 4,140 4,170 3,940 4,020 -120 248,474,300 1,000,385,254,000 13,984 3,495.652 4,020 T/J 7,680,300 4,000 B 300 34 PTPP PP (Persero) Tbk. --S6XXO1 1,865 1,910 1,820 1,855 -10 26,109,500 48,631,356,500 5,474 348.684 1,860 J 54,600 1,855 T/B 109,100 35 PWON Pakuwon Jati Tbk. --S6K--1 600 615 590 590 -10 86,691,200 51,797,315,500 6,308 2,274.567 595 J 40,200 590 T/B 829,200 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,250 1,255 1,190 1,190 -60 10,249,100 12,318,273,500 1,439 743.750 1,200 J 7,000 1,190 T/B 1,340,200 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,950 1,980 1,910 1,915 -35 25,378,500 49,007,618,500 3,601 866.308 1,935 J 20,000 1,915 T/B 1,840,700 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 810 845 800 845 35 5,384,700 4,505,742,000 654 145.690 850 J 123,700 845 T/B 1,316,600 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,000 12,225 11,925 12,025 25 14,853,600 178,795,332,500 5,185 4,184.355 12,025 T/J 130,400 12,000 B 507,800 40 SMRA Summarecon Agung Tbk. --S6IK-1 800 830 785 820 20 23,099,600 18,736,106,000 2,174 1,347.355 820 T/J 1,785,500 790 B 525,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 366 354 360 4 551,401,300 198,678,374,800 8,216 150.000 360 T/J 27,513,600 358 B 161,200 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 458 472 450 450 -8 24,092,400 11,141,577,600 1,111 184.615 450 T/J 103,300 448 B 125,300 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,000 4,050 3,980 4,010 10 6,204,200 24,871,247,000 942 198.025 4,010 T/J 631,700 4,000 B 12,500 44 TINS Timah Tbk. --S2K--1 625 645 615 625 0 12,832,500 8,049,047,500 1,337 319.371 625 T/J 965,800 620 B 187,800 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,495 1,515 1,480 1,505 10 30,402,500 45,576,375,000 2,577 386.837 1,510 J 497,500 1,505 T/B 118,900 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 340 350 338 350 10 73,930,600 25,616,262,600 2,513 71.429 350 T/J 308,700 348 B 134,300 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,555 1,605 1,550 1,560 5 418,860,600 655,974,950,500 8,624 421.053 1,565 J 5,047,200 1,560 T/B 31,164,800 Total 2,515,146,600 4,421,618,214,700 155,834 80,813,500 61,020,800 Jakarta, 30 November 2018 Trading Division