List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 04 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 11,625 11,700 11,175 11,300 -325 955,200 10,807,222,500 1,449 917.983 11,300 T/J 194,300 11,275 B 1,700 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,615 1,615 1,585 1,600 -15 5,725,800 9,215,566,500 1,745 1,951.220 1,600 T/J 1,100 1,595 B 165,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,610 1,610 1,525 1,555 -55 11,257,300 17,602,578,500 2,623 1,221.207 1,560 J 37,100 1,555 T/B 579,100 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,870 3,980 3,780 3,850 -20 6,488,300 24,863,417,000 3,026 3,068.438 3,850 T/J 267,600 3,840 B 500 5 ANTM Aneka Tambang Tbk. --S2XXO1 735 735 705 710 -25 114,477,100 81,779,285,500 7,893 468.122 715 J 1,675,900 710 T/B 5,297,200 6 ASRI Alam Sutera Realty Tbk. --S6K--1 356 358 350 354 -2 8,785,400 3,102,864,400 951 337.143 356 J 1,032,300 354 T/B 696,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,790 2,800 2,730 2,750 -40 36,435,800 100,706,533,000 5,679 358.695 2,760 J 5,700 2,750 T/B 436,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,070 2,000 2,000 -70 15,408,000 31,211,194,000 794 333.333 2,010 J 297,300 2,000 T/B 79,000 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 700 680 685 -15 6,980,900 4,809,737,000 959 159.302 690 J 352,800 685 T/B 348,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 970 935 940 0 11,989,700 11,412,855,500 1,962 6.940 945 J 571,800 940 T/B 22,500 11 BNLI Bank Permata Tbk. --M8K--1 454 462 452 454 0 4,941,200 2,256,613,600 342 4.943 454 T/J 71,500 452 B 1,113,900 12 BRPT Barito Pacific Tbk. --S3XXO1 2,080 2,110 2,040 2,100 20 5,944,700 12,258,221,000 854 164.459 2,110 J 112,200 2,100 T/B 1,900 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,365 1,375 1,340 1,350 -15 19,515,100 26,459,423,500 3,319 264.444 1,350 T/J 1,032,400 1,345 B 3,700 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,490 3,590 3,310 3,390 -100 176,600 608,900,000 147 656.262 3,450 J 17,400 3,390 T/B 3,100 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,735 1,735 1,710 1,715 -20 11,183,000 19,212,724,000 915 1,715.000 1,715 T/J 819,500 1,710 B 1,497,000 16 CTRA Ciputra Development Tbk. --S6IK-1 1,100 1,110 1,055 1,070 -30 12,018,800 12,877,099,500 2,647 239.567 1,075 J 5,600 1,065 B 192,400 17 DOID Delta Dunia Makmur Tbk. --S2K--2 575 605 575 575 0 43,038,000 25,307,398,500 3,631 778.458 575 T/J 1,498,000 570 B 1,411,500 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,320 2,410 2,290 2,340 20 20,356,800 47,918,147,000 3,608 234.000 2,340 T/J 21,400 2,330 B 143,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,020 2,010 1,975 1,980 -40 11,990,300 23,900,683,500 3,032 100.486 1,985 J 1,200 1,980 T/B 148,700 20 HRUM Harum Energy Tbk. --S2K--1 1,440 1,535 1,440 1,525 85 9,436,700 14,138,336,500 3,140 29.327 1,530 J 39,000 1,525 T/B 1,108,700 21 INCO Vale Indonesia Tbk. --S2BXO1 3,330 3,360 3,190 3,260 -70 13,653,600 44,576,583,000 3,020 1,330.612 3,270 J 43,300 3,260 T/B 1,189,700 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,000 21,750 20,950 21,425 425 3,156,900 67,104,780,000 5,586 153.036 21,450 J 2,500 21,425 T/B 115,500 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,460 4,630 4,380 4,600 140 31,337,900 143,039,646,000 8,617 271.258 4,600 T/J 111,300 4,590 B 27,200 24 LINK Link Net Tbk. --S9K--1 4,950 4,910 4,830 4,890 -60 415,900 2,034,940,000 506 305.625 4,930 J 800 4,890 T/B 3,200 25 LPKR Lippo Karawaci Tbk. --S6LKO1 272 274 266 270 -2 13,100,600 3,557,574,000 1,059 69.131 270 T/J 50,800 268 B 318,500 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,475 5,525 5,275 5,325 -150 20,130,500 108,084,402,500 6,474 120.663 5,350 J 8,200 5,325 T/B 5,300 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,240 1,180 1,200 -15 5,886,600 7,065,013,000 1,455 309.677 1,200 T/J 682,200 1,195 B 118,000 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 865 875 850 860 -5 11,217,000 9,710,823,500 1,897 1,380.085 860 T/J 1,237,800 855 B 176,200 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 785 810 760 770 -15 52,401,000 40,845,865,000 4,685 1,356.183 775 J 801,700 770 T/B 982,900 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,575 1,585 1,465 1,470 -105 2,863,300 4,322,551,500 696 86.548 1,475 J 19,700 1,470 T/B 361,400 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 785 785 770 775 -10 13,523,000 10,514,689,000 2,052 86.111 775 T/J 207,500 770 B 708,100 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,970 2,090 1,970 2,090 120 201,996,100 413,212,256,000 17,529 696.667 2,100 J 8,460,500 2,090 T/B 6,488,800 33 PTBA Bukit Asam Tbk. --S2BXO1 3,960 4,050 3,920 4,000 40 45,990,900 183,862,905,000 10,027 3,478.261 4,000 T/J 1,659,200 3,990 B 278,500 34 PTPP PP (Persero) Tbk. --S6XXO1 1,980 1,980 1,900 1,920 -60 23,749,100 45,829,576,500 4,698 360.902 1,920 T/J 1,206,700 1,915 B 33,200 35 PWON Pakuwon Jati Tbk. --S6K--1 595 630 595 630 35 33,606,700 20,741,021,500 2,380 2,428.775 635 J 1,166,200 630 T/B 160,700 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,315 1,280 1,290 -10 2,607,800 3,368,528,000 1,026 806.250 1,295 J 1,000 1,290 T/B 1,500 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,910 1,935 1,905 1,910 0 14,537,900 27,860,089,500 4,307 864.046 1,910 T/J 3,160,700 1,905 B 90,200 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 840 840 820 830 -10 947,700 784,675,000 685 143.103 830 T/J 66,300 825 B 40,600 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,600 11,950 11,600 11,775 175 6,626,400 77,949,622,500 6,325 4,097.362 11,775 T/J 587,100 11,675 B 300 40 SMRA Summarecon Agung Tbk. --S6IK-1 880 900 845 855 -25 17,170,100 14,818,038,500 2,370 1,404.864 855 T/J 481,200 850 B 1,225,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 364 368 362 366 2 130,355,200 47,659,306,000 2,542 152.500 366 T/J 2,964,800 364 B 33,026,800 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 474 480 462 462 -12 30,548,500 14,320,009,400 880 189.538 466 J 12,900 462 T/B 383,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,980 4,060 3,930 4,000 20 4,452,300 17,752,785,000 1,473 197.531 4,000 T/J 26,100 3,990 B 7,500 44 TINS Timah Tbk. --S2K--1 675 720 680 700 25 53,871,200 37,577,115,500 3,603 357.696 705 J 614,200 700 T/B 8,160,600 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,560 1,575 1,510 1,530 -30 30,735,300 47,145,938,000 4,296 393.263 1,530 T/J 608,700 1,525 B 429,600 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 364 364 354 358 -6 51,141,500 18,308,528,200 3,228 73.061 358 T/J 2,078,500 356 B 2,811,600 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,750 1,755 1,705 1,725 -25 103,019,800 177,993,771,000 11,806 465.587 1,730 J 1,418,600 1,725 T/B 116,400 Total 1,276,147,500 2,070,489,834,100 161,938 35,732,600 70,511,400 Jakarta, 04 December 2018 Trading Division