List of Securities Quotation: IDX SMC Liquid Date: Monday, 03 December 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 10,975 11,675 10,875 11,625 650 3,111,200 35,090,330,000 2,073 944.386 11,650 J 22,900 11,625 T/B 4,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,615 1,615 1,555 1,615 0 15,428,300 24,567,947,000 3,666 1,969.512 1,615 T/J 3,602,200 1,610 B 201,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,565 1,625 1,575 1,610 45 28,393,900 45,601,349,000 3,426 1,264.401 1,610 T/J 2,010,000 1,605 B 815,100 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,900 3,950 3,850 3,870 -30 3,082,300 11,953,399,000 1,442 3,084.378 3,880 J 8,000 3,870 T/B 600 5 ANTM Aneka Tambang Tbk. --S2XXO1 615 735 640 735 120 319,380,300 222,803,774,500 16,997 484.605 735 T/J 5,732,000 730 B 1,441,300 6 ASRI Alam Sutera Realty Tbk. --S6K--1 348 356 348 356 8 22,649,900 7,951,049,200 1,592 339.048 356 T/J 86,800 354 B 190,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,670 2,820 2,730 2,790 120 47,735,900 132,808,844,000 5,175 363.913 2,790 T/J 4,879,500 2,780 B 130,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,010 2,070 2,010 2,070 60 14,697,800 29,719,949,000 593 345.000 2,070 T/J 115,800 2,060 B 5,000 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 715 720 695 700 -15 7,312,400 5,140,743,500 1,035 162.791 700 T/J 1,443,800 695 B 1,042,400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 895 950 895 940 45 15,678,700 14,599,370,000 2,176 6.940 940 T/J 528,800 935 B 356,400 11 BNLI Bank Permata Tbk. --M8K--1 454 458 450 454 0 4,917,200 2,237,084,200 265 4.943 456 J 4,100 454 T/B 700 12 BRPT Barito Pacific Tbk. --S3XXO1 2,110 2,140 2,010 2,080 -30 5,265,400 10,882,379,000 1,192 162.893 2,080 T/J 21,300 2,070 B 4,800 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,350 1,385 1,335 1,365 15 30,123,000 40,919,559,500 3,433 267.382 1,365 T/J 462,200 1,360 B 205,800 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,560 3,580 3,490 3,490 -70 152,100 542,281,000 104 675.621 3,500 J 35,000 3,490 T/B 6,100 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,715 1,740 1,715 1,735 20 20,903,900 36,154,626,500 1,482 1,735.000 1,735 T/J 1,479,200 1,730 B 1,538,200 16 CTRA Ciputra Development Tbk. --S6IK-1 1,055 1,125 1,050 1,100 45 23,848,100 26,237,023,500 2,086 246.284 1,100 T/J 133,200 1,095 B 78,900 17 DOID Delta Dunia Makmur Tbk. --S2K--2 580 590 550 575 -5 48,414,300 27,617,774,500 3,384 778.458 580 J 1,213,800 575 T/B 2,286,300 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,210 2,430 2,240 2,320 110 44,861,800 105,511,853,000 6,205 232.000 2,330 J 70,700 2,320 T/B 254,800 19 EXCL XL Axiata Tbk. --S7XXO1 2,040 2,050 1,985 2,020 -20 10,873,300 21,869,563,500 3,326 102.517 2,030 J 150,700 2,020 T/B 47,000 20 HRUM Harum Energy Tbk. --S2K--1 1,365 1,445 1,390 1,440 75 4,434,500 6,295,948,500 1,703 27.692 1,445 J 61,500 1,440 T/B 220,100 21 INCO Vale Indonesia Tbk. --S2BXO1 3,030 3,350 3,110 3,330 300 18,352,600 59,266,253,000 4,400 1,359.184 3,330 T/J 253,000 3,320 B 52,100 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,250 21,900 21,000 21,000 -250 2,152,500 45,840,460,000 3,202 150.000 21,000 T/J 189,200 20,975 B 3,300 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,130 4,550 4,180 4,460 330 43,341,900 191,060,951,000 9,529 263.002 4,470 J 300 4,460 T/B 77,800 24 LINK Link Net Tbk. --S9K--1 5,275 5,200 4,800 4,950 -325 396,700 1,938,900,500 562 309.375 4,950 T/J 40,300 4,940 B 100 25 LPKR Lippo Karawaci Tbk. --S6LKO1 264 274 264 272 8 4,947,900 1,336,148,800 597 69.643 272 T/J 411,800 270 B 519,900 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,750 5,475 4,870 5,475 725 29,420,300 152,663,544,500 7,528 124.062 5,500 J 248,700 5,475 T/B 390,300 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,130 1,250 1,140 1,215 85 28,106,100 33,957,822,000 3,150 313.548 1,220 J 31,000 1,215 T/B 902,900 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 875 885 825 865 -10 24,062,800 20,663,665,500 2,586 1,388.109 865 T/J 8,320,600 860 B 90,900 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 700 800 725 785 85 148,754,100 113,431,651,000 7,896 1,382.602 785 T/J 1,060,800 780 B 1,302,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,590 1,620 1,510 1,575 -15 2,010,700 3,152,222,500 477 92.730 1,580 J 31,300 1,575 T/B 69,100 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 790 800 780 785 -5 17,975,600 14,222,771,500 1,502 87.222 785 T/J 1,776,000 780 B 959,300 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,955 1,985 1,935 1,970 15 87,543,900 171,438,839,000 8,923 656.667 1,970 T/J 173,700 1,965 B 766,600 33 PTBA Bukit Asam Tbk. --S2BXO1 4,020 4,100 3,950 3,960 -60 51,990,700 207,100,044,000 10,925 3,443.478 3,960 T/J 192,500 3,950 B 1,730,100 34 PTPP PP (Persero) Tbk. --S6XXO1 1,855 1,985 1,875 1,980 125 29,963,600 58,000,993,500 4,915 372.180 1,980 T/J 1,954,400 1,975 B 88,400 35 PWON Pakuwon Jati Tbk. --S6K--1 590 620 590 595 5 80,556,000 48,964,829,000 3,097 2,293.843 605 J 100,000 595 T/B 4,207,100 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,190 1,310 1,200 1,300 110 3,748,500 4,749,104,000 1,404 812.500 1,300 T/J 2,025,600 1,290 B 1,500 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,915 1,965 1,820 1,910 -5 16,823,700 31,756,114,000 3,382 864.046 1,910 T/J 190,900 1,900 B 60,000 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 845 850 800 840 -5 2,934,600 2,398,464,000 706 144.828 840 T/J 82,900 820 B 100 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,025 12,175 11,525 11,600 -425 8,703,700 102,944,997,500 5,517 4,036.467 11,650 J 70,000 11,600 T/B 368,900 40 SMRA Summarecon Agung Tbk. --S6IK-1 820 890 825 880 60 32,998,100 28,113,604,000 2,155 1,445.942 885 J 324,500 880 T/B 4,344,200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 360 364 360 364 4 44,552,400 16,161,752,000 4,767 151.667 364 T/J 6,206,800 362 B 249,600 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 450 478 450 474 24 27,803,000 12,934,698,600 1,180 194.462 474 T/J 1,023,800 472 B 144,300 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,010 4,100 3,980 3,980 -30 1,258,500 5,036,763,000 643 196.543 4,000 J 5,100 3,980 T/B 91,600 44 TINS Timah Tbk. --S2K--1 625 680 635 675 50 27,815,400 18,412,343,000 2,337 344.921 675 T/J 1,597,900 670 B 315,900 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,505 1,580 1,520 1,560 55 50,740,100 78,985,526,000 4,848 400.974 1,565 J 97,900 1,560 T/B 472,600 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 350 366 350 364 14 149,809,900 53,974,363,000 7,265 74.286 364 T/J 2,325,400 362 B 2,139,000 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,560 1,775 1,605 1,750 190 289,910,200 493,402,502,000 19,661 472.335 1,750 T/J 423,600 1,745 B 94,200 Total 1,897,937,800 2,780,414,175,300 184,509 51,219,500 28,272,200 Jakarta, 03 December 2018 Trading Division