List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 11 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 11,650 11,925 11,600 11,900 250 1,103,100 13,062,800,000 1,507 966.726 11,925 J 52,900 11,900 T/B 174,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,480 1,540 1,480 1,535 55 11,295,700 17,004,219,500 1,839 1,871.951 1,535 T/J 787,200 1,530 B 474,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,600 1,605 1,530 1,565 -35 11,632,300 18,114,648,500 2,219 1,229.061 1,565 T/J 948,600 1,560 B 8,300 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,970 4,280 3,970 4,260 290 14,394,500 59,305,900,000 5,255 3,395.207 4,270 J 46,400 4,260 T/B 56,200 5 ANTM Aneka Tambang Tbk. --S2XXO1 720 770 710 755 35 138,590,700 103,045,817,500 5,224 497.791 760 J 3,804,400 755 T/B 5,602,900 6 ASRI Alam Sutera Realty Tbk. --S6K--1 346 348 330 342 -4 9,387,400 3,200,308,000 603 325.714 342 T/J 226,100 340 B 716,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,680 2,720 2,600 2,680 0 13,735,300 36,519,255,000 3,161 349.565 2,680 T/J 266,800 2,670 B 209,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,010 2,010 1,925 1,940 -70 14,227,400 27,899,179,000 584 323.333 1,955 J 63,400 1,940 T/B 3,200 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 705 690 700 5 4,076,200 2,846,130,000 500 162.791 700 T/J 31,700 695 B 442,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 890 915 885 915 25 6,174,600 5,580,600,000 931 6.756 915 T/J 709,200 910 B 37,500 11 BNLI Bank Permata Tbk. --M8K--1 470 500 474 490 20 18,909,700 9,227,840,600 1,330 5.335 492 J 414,300 490 T/B 1,153,100 12 BRPT Barito Pacific Tbk. CDS3XXO1 2,100 2,200 2,110 2,200 100 10,738,000 23,293,852,000 2,248 172.291 2,210 J 219,900 2,200 T/B 41,400 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,310 1,305 1,255 1,290 -20 15,347,700 19,587,065,000 2,367 252.691 1,290 T/J 1,202,700 1,280 B 3,100 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,460 3,460 3,450 3,460 0 54,900 189,407,000 22 669.813 3,460 T/J 30,000 3,440 B 1,700 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,700 1,725 1,690 1,715 15 27,322,100 46,717,088,000 1,386 1,715.000 1,715 T/J 1,428,200 1,710 B 1,676,800 16 CTRA Ciputra Development Tbk. --S6IK-1 1,050 1,060 985 1,020 -30 23,213,100 23,597,889,500 2,805 228.372 1,025 J 500 1,020 T/B 3,168,100 17 DOID Delta Dunia Makmur Tbk. --S2K--2 575 580 565 565 -10 15,818,000 9,019,307,000 1,490 764.919 570 J 304,100 565 T/B 243,400 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,110 2,240 2,010 2,210 100 39,396,900 84,052,636,000 5,402 221.000 2,220 J 410,000 2,210 T/B 1,032,100 19 EXCL XL Axiata Tbk. --S7XXO1 1,915 1,925 1,875 1,880 -35 7,964,300 15,032,543,500 2,828 95.411 1,885 J 27,200 1,880 T/B 307,600 20 HRUM Harum Energy Tbk. --S2K--1 1,500 1,515 1,470 1,480 -20 2,563,600 3,798,544,000 1,232 28.462 1,490 J 13,100 1,480 T/B 67,300 21 INCO Vale Indonesia Tbk. --S2BXO1 3,090 3,110 3,040 3,070 -20 3,527,200 10,838,259,000 1,078 1,253.061 3,070 T/J 472,000 3,060 B 134,400 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 19,800 20,325 19,850 20,100 300 1,530,400 30,837,505,000 3,125 143.571 20,125 J 100 20,100 T/B 9,000 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,520 4,560 4,400 4,450 -70 6,048,600 26,939,110,000 2,617 262.413 4,460 J 17,800 4,450 T/B 123,800 24 LINK Link Net Tbk. --S9K--1 4,730 4,850 4,630 4,750 20 651,300 3,070,252,000 708 296.875 4,750 T/J 195,500 4,640 B 300 25 LPKR Lippo Karawaci Tbk. --S6LKO1 258 260 256 260 2 5,102,000 1,316,165,200 497 66.571 260 T/J 1,031,000 258 B 49,700 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,175 5,575 5,050 5,500 325 13,874,600 74,391,640,000 7,092 124.629 5,500 T/J 453,000 5,475 B 32,400 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,220 1,245 1,210 1,230 10 12,061,500 14,824,307,000 2,830 317.419 1,235 J 400,100 1,230 T/B 7,367,900 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 805 795 795 -5 7,919,900 6,318,369,500 1,181 1,275.776 800 J 5,312,600 795 T/B 780,300 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 750 735 695 700 -50 45,832,500 32,379,128,500 3,965 1,232.894 700 T/J 1,144,100 695 B 1,416,400 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,485 1,505 1,475 1,500 15 1,349,300 2,018,472,500 516 88.314 1,500 T/J 1,406,800 1,495 B 1,000 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 745 765 750 755 10 101,794,200 76,887,487,000 2,212 83.889 755 T/J 3,940,600 750 B 1,967,700 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,090 2,100 2,040 2,060 -30 65,718,100 135,798,816,000 4,990 686.667 2,070 J 235,500 2,060 T/B 738,900 33 PTBA Bukit Asam Tbk. --S2BXO1 4,020 4,280 3,990 4,280 260 66,827,000 277,909,747,000 13,070 3,721.739 4,290 J 453,800 4,280 T/B 207,000 34 PTPP PP (Persero) Tbk. --S6XXO1 1,935 1,925 1,855 1,900 -35 21,115,400 40,027,390,000 2,920 357.143 1,900 T/J 627,400 1,895 B 120,800 35 PWON Pakuwon Jati Tbk. --S6K--1 625 625 595 595 -30 19,612,000 11,866,467,500 2,363 2,293.843 600 J 119,300 595 T/B 4,459,200 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,320 1,400 1,310 1,400 80 2,236,800 3,013,967,000 633 875.000 1,400 T/J 734,300 1,340 B 5,000 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,900 1,925 1,850 1,925 25 6,523,900 12,374,705,000 1,363 870.832 1,925 T/J 125,600 1,895 B 52,600 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 835 845 815 830 -5 2,260,800 1,873,866,000 392 143.103 835 J 418,800 830 T/B 38,900 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,950 11,875 11,600 11,600 -350 5,225,800 61,297,507,500 2,891 4,036.467 11,625 J 19,700 11,600 T/B 298,400 40 SMRA Summarecon Agung Tbk. --S6IK-1 835 840 800 820 -15 17,748,400 14,396,725,000 1,647 1,347.355 820 T/J 2,094,100 815 B 61,600 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 366 374 360 370 4 490,260,000 180,192,846,800 19,711 154.167 372 J 8,792,900 370 T/B 406,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 450 454 440 444 -6 13,631,700 6,079,689,800 711 182.154 448 J 224,800 444 T/B 339,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,950 3,950 3,870 3,870 -80 2,684,200 10,477,484,000 696 191.111 3,900 J 25,300 3,870 T/B 21,900 44 TINS Timah Tbk. --S2K--1 725 750 715 745 20 21,672,800 15,916,928,500 1,570 380.691 750 J 1,607,200 745 T/B 1,515,100 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,590 1,595 1,525 1,580 -10 26,771,200 41,850,687,000 3,679 406.114 1,580 T/J 458,900 1,575 B 134,900 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 354 352 342 344 -10 54,287,200 18,779,096,400 2,602 70.204 346 J 1,853,100 344 T/B 887,600 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,845 1,830 1,755 1,795 -50 155,776,700 279,631,135,500 10,238 484.480 1,800 J 1,131,900 1,795 T/B 4,511,300 Total 1,557,989,000 1,912,402,784,800 138,230 44,282,900 41,101,500 Jakarta, 11 December 2018 Trading Division