List of Securities Quotation: IDX SMC Liquid Date: Monday, 17 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 11,875 12,100 11,700 11,950 75 1,940,900 23,192,805,000 1,479 970.788 11,950 T/J 1,000 11,925 B 2,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,495 1,515 1,450 1,500 5 23,468,800 35,088,262,500 2,351 1,829.268 1,500 T/J 1,127,700 1,495 B 7,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,655 1,665 1,635 1,645 -10 5,435,600 8,960,192,000 995 1,291.888 1,650 J 263,600 1,645 T/B 668,500 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,390 4,430 4,200 4,200 -190 7,159,600 30,939,193,000 2,503 3,347.387 4,240 J 2,500 4,200 T/B 59,100 5 ANTM Aneka Tambang Tbk. --S2XXO1 755 765 730 730 -25 44,969,700 33,434,193,500 3,228 481.308 735 J 213,000 730 T/B 5,139,300 6 ASRI Alam Sutera Realty Tbk. --S6K--1 342 346 334 338 -4 7,962,400 2,693,558,000 726 321.905 338 T/J 4,339,600 336 B 21,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,650 2,650 2,560 2,570 -80 40,878,900 105,571,331,000 5,199 335.217 2,570 T/J 700 2,560 B 2,357,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,100 2,000 2,080 10 10,945,300 22,564,568,000 540 346.667 2,080 T/J 55,300 2,060 B 140,000 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 705 695 695 -5 3,359,300 2,340,070,000 534 161.628 695 T/J 596,100 690 B 756,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 915 895 905 -5 1,829,200 1,648,575,000 340 6.682 905 T/J 209,800 900 B 308,000 11 BNLI Bank Permata Tbk. --M8K--1 560 590 550 580 20 46,114,400 26,562,613,000 1,744 6.315 585 J 318,900 580 T/B 840,500 12 BRPT Barito Pacific Tbk. --S3XXO1 2,150 2,150 2,080 2,080 -70 4,262,600 8,962,186,000 1,153 162.893 2,090 J 500 2,080 T/B 85,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,320 1,315 1,255 1,255 -65 14,660,000 18,651,743,500 2,095 245.835 1,270 J 200,000 1,255 T/B 100,500 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,490 3,480 3,450 3,470 -20 15,900 55,151,000 20 671.749 3,470 T/J 29,900 3,450 B 8,600 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,865 1,870 1,825 1,830 -35 27,541,000 50,867,159,500 1,540 1,830.000 1,835 J 860,000 1,830 T/B 823,600 16 CTRA Ciputra Development Tbk. --S6IK-1 1,010 1,010 950 975 -35 27,719,300 27,061,020,500 2,557 218.297 980 J 500 975 T/B 15,500 17 DOID Delta Dunia Makmur Tbk. --S2K--2 575 585 560 565 -10 20,174,400 11,463,883,500 1,741 764.919 570 J 615,700 565 T/B 630,400 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,190 2,220 2,130 2,190 0 15,530,200 33,875,454,000 2,670 219.000 2,190 T/J 454,000 2,180 B 107,600 19 EXCL XL Axiata Tbk. --S7XXO1 1,920 1,935 1,890 1,910 -10 7,817,200 14,927,710,000 2,083 96.934 1,915 J 115,300 1,910 T/B 975,900 20 HRUM Harum Energy Tbk. --S2K--1 1,540 1,570 1,490 1,495 -45 3,525,000 5,338,943,500 1,938 28.750 1,495 T/J 45,700 1,490 B 110,000 21 INCO Vale Indonesia Tbk. --S2BXO1 3,080 3,150 3,020 3,030 -50 6,884,700 21,249,842,000 2,106 1,236.735 3,050 J 4,200 3,030 T/B 25,600 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,625 20,650 20,150 20,150 -475 930,800 18,885,825,000 2,395 143.929 20,175 J 2,400 20,150 T/B 16,100 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,570 4,620 4,400 4,410 -160 9,297,900 41,625,596,000 3,818 260.054 4,420 J 12,200 4,410 T/B 128,900 24 LINK Link Net Tbk. --S9K--1 4,750 4,850 4,710 4,770 20 130,800 622,305,000 106 298.125 4,770 T/J 70,800 4,750 B 1,900 25 LPKR Lippo Karawaci Tbk. --S6LKO1 264 264 254 254 -10 41,204,000 10,698,539,600 762 65.034 258 J 20,000 254 T/B 3,351,500 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,625 5,825 5,625 5,825 200 17,996,700 103,394,755,000 5,593 131.993 5,825 T/J 509,200 5,800 B 17,500 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,265 1,310 1,255 1,295 30 33,570,700 43,372,110,500 3,950 334.194 1,295 T/J 245,600 1,290 B 283,400 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 790 795 785 785 -5 6,327,200 4,986,074,500 3,246 1,259.729 790 J 55,500 785 T/B 866,700 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 720 725 700 700 -20 14,390,700 10,200,869,500 2,463 1,232.894 705 J 503,400 700 T/B 2,657,900 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,495 1,500 1,470 1,480 -15 1,946,200 2,889,261,000 401 87.137 1,485 J 9,800 1,480 T/B 331,600 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 780 810 735 745 -35 90,569,100 69,311,525,500 5,805 82.778 750 J 1,524,500 745 T/B 2,936,700 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,100 2,130 2,060 2,060 -40 53,048,500 110,572,028,000 5,431 686.667 2,070 J 688,500 2,060 T/B 529,100 33 PTBA Bukit Asam Tbk. --S2BXO1 4,460 4,490 4,330 4,390 -70 12,981,600 57,027,219,000 4,735 3,817.391 4,400 J 359,000 4,390 T/B 4,994,600 34 PTPP PP (Persero) Tbk. --S6XXO1 1,995 2,000 1,950 1,965 -30 14,669,900 28,985,886,500 3,042 369.361 1,970 J 208,700 1,965 T/B 50,100 35 PWON Pakuwon Jati Tbk. --S6K--1 630 630 610 615 -15 17,801,400 10,949,400,500 1,224 2,370.947 620 J 110,700 615 T/B 1,999,400 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,355 1,390 1,300 1,380 25 3,151,800 4,320,504,500 1,000 862.500 1,380 T/J 427,900 1,370 B 11,200 37 SCMA Surya Citra Media Tbk. XDS9BXO1 1,910 1,925 1,885 1,910 0 10,445,200 19,889,322,000 2,347 864.046 1,910 T/J 1,130,400 1,900 B 1,000 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 815 825 810 815 0 1,303,500 1,067,719,000 148 140.517 820 J 8,500 815 T/B 413,200 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,425 11,550 11,300 11,400 -25 4,085,200 46,592,307,500 3,272 3,966.873 11,425 J 900 11,400 T/B 2,259,800 40 SMRA Summarecon Agung Tbk. --S6IK-1 855 860 810 835 -20 33,690,800 27,940,858,000 2,127 1,372.001 835 T/J 1,060,200 830 B 26,900 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 352 362 348 360 8 224,909,700 80,409,970,400 30,044 150.000 362 J 24,148,600 360 T/B 6,389,600 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 478 482 472 478 0 15,807,800 7,537,908,800 427 196.103 480 J 278,200 478 T/B 952,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,900 3,940 3,840 3,840 -60 1,807,600 6,985,760,000 757 189.630 3,880 J 3,300 3,840 T/B 19,800 44 TINS Timah Tbk. --S2K--1 750 755 730 745 -5 10,790,100 7,992,122,000 678 380.691 745 T/J 47,800 740 B 634,400 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,705 1,720 1,670 1,675 -30 12,776,800 21,613,685,500 2,297 430.533 1,680 J 225,600 1,675 T/B 129,000 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 366 372 362 364 -2 82,280,500 30,238,448,200 3,658 74.286 364 T/J 460,300 362 B 2,004,900 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,835 1,840 1,800 1,805 -30 48,967,100 88,886,408,000 4,698 487.179 1,810 J 410,600 1,805 T/B 241,600 Total 1,087,076,000 1,342,444,864,000 131,966 41,976,600 44,432,500 Jakarta, 17 December 2018 Trading Division