List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 12 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 11,900 11,950 11,625 11,875 -25 422,100 4,968,222,500 683 964.695 11,900 J 9,300 11,875 T/B 216,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,535 1,545 1,500 1,525 -10 8,364,300 12,724,969,000 1,601 1,859.756 1,530 J 2,400 1,525 T/B 20,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,565 1,630 1,560 1,625 60 17,324,300 27,904,130,500 4,079 1,276.181 1,630 J 2,026,800 1,625 T/B 7,300 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,260 4,350 4,230 4,280 20 9,137,900 39,244,784,000 3,270 3,411.147 4,280 T/J 51,400 4,270 B 167,900 5 ANTM Aneka Tambang Tbk. --S2XXO1 755 770 745 755 0 49,860,000 37,642,883,000 3,681 497.791 755 T/J 387,300 750 B 886,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 342 348 336 342 0 3,703,500 1,268,248,400 599 325.714 342 T/J 1,023,900 340 B 351,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,680 2,740 2,680 2,720 40 14,615,100 39,687,106,000 2,733 354.782 2,720 T/J 713,900 2,710 B 239,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,940 1,965 1,925 1,965 25 15,770,600 30,528,463,500 437 327.500 1,965 T/J 21,700 1,955 B 7,500 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 705 695 700 0 2,905,100 2,038,462,500 614 162.791 705 J 332,600 700 T/B 599,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 925 905 915 0 4,141,700 3,783,261,500 848 6.756 920 J 410,400 915 T/B 204,700 11 BNLI Bank Permata Tbk. --M8K--1 490 535 490 525 35 50,705,400 25,982,823,000 2,428 5.716 530 J 3,386,900 525 T/B 519,800 12 BRPT Barito Pacific Tbk. CDS3XXO1 2,200 2,200 2,150 2,180 -20 5,889,700 12,829,238,000 1,227 170.725 2,190 J 73,200 2,180 T/B 406,500 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,290 1,300 1,275 1,285 -5 11,953,500 15,375,149,500 2,909 251.712 1,285 T/J 304,200 1,280 B 106,800 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,460 3,540 3,490 3,500 40 21,500 75,382,000 40 677.557 3,500 T/J 112,100 3,470 B 100 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,715 1,820 1,710 1,805 90 59,981,000 105,303,167,500 3,574 1,805.000 1,805 T/J 231,200 1,800 B 973,900 16 CTRA Ciputra Development Tbk. --S6IK-1 1,020 1,050 1,020 1,035 15 21,641,000 22,444,326,000 1,292 231.731 1,040 J 491,500 1,035 T/B 261,000 17 DOID Delta Dunia Makmur Tbk. --S2K--2 565 580 565 565 0 21,365,400 12,149,917,500 1,735 764.919 570 J 373,400 565 T/B 1,268,800 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,210 2,310 2,230 2,280 70 28,721,400 65,485,207,000 4,734 228.000 2,290 J 982,600 2,280 T/B 5,224,100 19 EXCL XL Axiata Tbk. --S7XXO1 1,880 1,935 1,880 1,915 35 11,163,500 21,291,802,000 2,632 97.188 1,920 J 249,700 1,915 T/B 631,800 20 HRUM Harum Energy Tbk. --S2K--1 1,480 1,495 1,450 1,470 -10 2,229,900 3,279,886,500 1,019 28.269 1,480 J 5,000 1,470 T/B 21,600 21 INCO Vale Indonesia Tbk. --S2BXO1 3,070 3,110 3,040 3,040 -30 2,399,200 7,356,472,000 1,207 1,240.816 3,050 J 3,200 3,040 T/B 451,900 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,100 21,225 20,050 21,100 1,000 1,749,500 36,334,790,000 3,304 150.714 21,125 J 300 21,100 T/B 20,700 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,450 4,500 4,420 4,500 50 3,031,300 13,586,241,000 1,625 265.361 4,500 T/J 133,600 4,490 B 200 24 LINK Link Net Tbk. --S9K--1 4,750 4,760 4,600 4,650 -100 434,700 2,033,716,000 680 290.625 4,650 T/J 4,800 4,620 B 200 25 LPKR Lippo Karawaci Tbk. --S6LKO1 260 262 258 262 2 5,983,500 1,554,773,600 1,110 67.083 262 T/J 712,200 260 B 24,400 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,500 5,725 5,375 5,575 75 17,859,500 99,351,440,000 7,421 126.328 5,575 T/J 118,000 5,550 B 15,300 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,230 1,235 1,205 1,230 0 5,518,400 6,731,631,000 1,494 317.419 1,235 J 73,200 1,230 T/B 140,600 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 800 795 800 5 4,849,000 3,875,107,500 1,113 1,283.800 800 T/J 2,399,200 795 B 466,300 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 700 740 715 730 30 55,253,200 40,143,890,500 3,456 1,285.732 735 J 2,309,400 730 T/B 308,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,500 1,510 1,475 1,500 0 2,490,500 3,728,084,500 817 88.314 1,510 J 23,200 1,500 T/B 84,000 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 755 760 735 750 -5 15,113,000 11,309,289,000 1,123 83.333 750 T/J 21,100 745 B 400,400 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,060 2,150 2,080 2,130 70 95,064,700 201,559,320,000 8,132 710.000 2,140 J 2,949,000 2,130 T/B 4,831,400 33 PTBA Bukit Asam Tbk. --S2BXO1 4,280 4,330 4,190 4,310 30 41,563,400 177,499,285,000 9,661 3,747.826 4,310 T/J 1,101,600 4,300 B 308,300 34 PTPP PP (Persero) Tbk. --S6XXO1 1,900 2,060 1,910 2,020 120 61,042,000 121,785,222,000 8,982 379.699 2,030 J 391,800 2,020 T/B 321,900 35 PWON Pakuwon Jati Tbk. --S6K--1 595 615 595 610 15 42,441,000 25,662,816,000 2,551 2,351.671 610 T/J 401,800 605 B 77,100 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,400 1,400 1,360 1,380 -20 2,891,300 3,974,266,000 976 862.500 1,380 T/J 58,100 1,370 B 2,392,500 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,925 1,960 1,885 1,960 35 15,641,400 30,190,351,000 4,299 886.665 1,965 J 148,700 1,960 T/B 196,900 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 830 830 800 810 -20 3,705,300 3,001,483,000 648 139.655 810 T/J 36,900 805 B 1,123,800 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,600 11,850 11,575 11,600 0 7,745,900 90,232,690,000 2,763 4,036.467 11,600 T/J 200 11,575 B 12,300 40 SMRA Summarecon Agung Tbk. --S6IK-1 820 860 815 845 25 27,540,000 23,349,979,500 2,138 1,388.432 850 J 268,600 845 T/B 5,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 370 376 360 372 2 1,157,206,900 427,075,673,200 35,080 155.000 372 T/J 7,443,700 370 B 29,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 444 460 444 456 12 13,636,700 6,129,766,600 773 187.077 458 J 102,000 456 T/B 100,700 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,870 3,910 3,750 3,850 -20 3,601,400 13,674,565,000 1,566 190.123 3,860 J 3,500 3,850 T/B 12,300 44 TINS Timah Tbk. --S2K--1 745 755 740 740 -5 10,702,700 7,985,540,000 988 378.136 745 J 401,900 740 T/B 67,800 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,580 1,690 1,590 1,675 95 71,095,400 117,750,638,000 6,884 430.533 1,675 T/J 695,000 1,670 B 175,100 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 344 356 344 354 10 47,524,800 16,738,898,000 2,238 72.245 354 T/J 843,400 352 B 2,834,200 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,795 1,880 1,805 1,855 60 120,859,600 224,207,719,500 8,628 500.675 1,860 J 726,200 1,855 T/B 496,100 Total 2,176,861,200 2,200,831,077,800 159,792 32,560,100 27,013,400 Jakarta, 12 December 2018 Trading Division