List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 19 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 11,950 12,350 11,950 12,300 350 1,675,000 20,392,370,000 1,142 999.221 12,325 J 500 12,300 T/B 640,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,495 1,525 1,475 1,495 0 5,185,100 7,794,719,500 1,944 1,823.171 1,495 T/J 200 1,490 B 800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,625 1,655 1,635 1,645 20 9,988,800 16,458,236,500 1,093 1,291.888 1,650 J 190,300 1,645 T/B 633,800 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,120 4,410 4,160 4,390 270 10,753,500 46,201,099,000 3,736 3,498.816 4,390 T/J 42,400 4,380 B 5,000 5 ANTM Aneka Tambang Tbk. --S2XXO1 750 765 740 760 10 47,553,700 35,962,173,500 2,893 501.088 760 T/J 3,896,900 755 B 923,800 6 ASRI Alam Sutera Realty Tbk. --S6K--1 328 338 328 338 10 5,330,600 1,785,945,000 687 321.905 338 T/J 2,500 336 B 852,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,610 2,690 2,640 2,660 50 27,616,200 73,588,540,000 5,002 346.956 2,670 J 195,300 2,660 T/B 671,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,130 2,150 2,070 2,080 -50 11,281,200 24,067,935,000 776 346.667 2,090 J 45,000 2,080 T/B 55,200 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 700 690 700 5 4,124,200 2,876,608,500 741 162.791 700 T/J 748,000 695 B 1,616,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 885 905 885 890 5 3,497,800 3,133,235,500 449 6.571 895 J 679,500 890 T/B 1,299,600 11 BNLI Bank Permata Tbk. --M8K--1 625 650 595 635 10 42,115,600 26,167,299,500 2,591 6.914 640 J 1,954,000 635 T/B 1,539,400 12 BRPT Barito Pacific Tbk. XDS3XXO1 2,130 2,250 2,160 2,250 120 12,987,000 28,674,882,000 1,992 176.206 2,250 T/J 127,200 2,240 B 5,200 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,240 1,290 1,250 1,260 20 12,729,600 16,162,236,500 2,506 246.814 1,270 J 102,600 1,260 T/B 573,300 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,450 3,490 3,400 3,490 40 64,600 222,528,000 28 675.621 3,490 T/J 26,900 3,410 B 300 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,790 1,820 1,755 1,815 25 76,706,500 135,637,424,500 2,995 1,815.000 1,815 T/J 922,100 1,810 B 1,338,200 16 CTRA Ciputra Development Tbk. --S6IK-1 980 1,025 985 1,010 30 16,257,200 16,416,015,500 2,065 226.133 1,010 T/J 598,300 1,005 B 186,400 17 DOID Delta Dunia Makmur Tbk. --S2K--2 540 560 535 540 0 32,726,700 17,854,629,000 2,753 731.073 545 J 561,700 540 T/B 274,500 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,210 2,320 2,230 2,310 100 20,249,100 46,277,499,000 3,340 231.000 2,320 J 441,400 2,310 T/B 151,900 19 EXCL XL Axiata Tbk. --S7XXO1 1,935 2,040 1,940 2,040 105 27,021,900 54,073,681,500 4,108 103.532 2,050 J 588,100 2,040 T/B 1,070,800 20 HRUM Harum Energy Tbk. --S2K--1 1,460 1,465 1,415 1,460 0 2,791,000 4,042,863,000 2,228 28.077 1,460 T/J 2,300 1,455 B 7,700 21 INCO Vale Indonesia Tbk. --S2BXO1 3,040 3,170 3,030 3,170 130 11,972,700 37,581,461,000 2,823 1,293.878 3,170 T/J 3,500 3,160 B 43,300 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,000 20,200 19,900 20,025 25 1,715,600 34,358,082,500 2,075 143.036 20,050 J 100 20,025 T/B 14,300 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,400 4,480 4,430 4,470 70 5,649,000 25,164,010,000 2,544 263.592 4,470 T/J 534,800 4,460 B 5,300 24 LINK Link Net Tbk. --S9K--1 4,750 4,960 4,750 4,940 190 128,600 631,485,000 304 308.750 4,940 T/J 1,200 4,850 B 900 25 LPKR Lippo Karawaci Tbk. --S6LKO1 254 268 254 254 0 41,855,600 10,992,042,600 1,193 65.034 256 J 432,000 254 T/B 1,487,300 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,825 5,950 5,700 5,900 75 7,197,900 42,058,792,500 3,789 133.693 5,900 T/J 30,500 5,875 B 69,300 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,340 1,370 1,320 1,350 10 15,607,000 21,027,820,500 2,510 348.387 1,350 T/J 800 1,345 B 26,800 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 785 805 780 790 5 10,304,500 8,163,934,000 1,981 1,267.753 795 J 2,100 790 T/B 315,700 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 675 690 650 670 -5 25,630,200 17,235,162,500 3,502 1,180.055 675 J 85,500 670 T/B 27,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,485 1,510 1,460 1,500 15 1,315,400 1,944,721,500 360 88.314 1,505 J 17,700 1,500 T/B 10,200 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 735 740 710 720 -15 50,938,800 36,918,296,500 2,303 80.000 720 T/J 1,001,100 715 B 4,307,400 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,070 2,130 2,070 2,080 10 70,801,300 148,625,258,000 6,089 693.333 2,090 J 635,700 2,080 T/B 2,957,400 33 PTBA Bukit Asam Tbk. --S2BXO1 4,230 4,270 4,160 4,220 -10 23,695,800 99,916,162,000 6,663 3,669.565 4,230 J 195,100 4,220 T/B 2,017,300 34 PTPP PP (Persero) Tbk. --S6XXO1 1,960 1,995 1,950 1,955 -5 20,787,300 41,131,355,000 3,008 367.481 1,960 J 98,500 1,955 T/B 1,410,200 35 PWON Pakuwon Jati Tbk. --S6K--1 605 615 600 610 5 31,148,100 18,987,285,500 2,245 2,351.671 615 J 576,500 610 T/B 2,532,100 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,400 1,445 1,395 1,435 35 7,201,100 10,291,475,500 1,364 896.875 1,435 T/J 238,600 1,425 B 5,200 37 SCMA Surya Citra Media Tbk. XDS9BXO1 1,895 1,930 1,900 1,900 5 13,784,000 26,315,957,000 3,357 859.522 1,900 T/J 64,700 1,895 B 230,200 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 810 825 810 815 5 564,800 461,707,500 240 140.517 820 J 41,600 815 T/B 39,000 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,375 11,600 11,275 11,500 125 5,404,400 62,180,197,500 3,017 4,001.670 11,500 T/J 134,600 11,475 B 5,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 800 835 805 830 30 22,413,600 18,436,150,500 1,688 1,363.786 830 T/J 1,119,300 825 B 107,400 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 362 366 358 366 4 172,855,300 62,713,727,600 41,173 152.500 366 T/J 17,837,300 364 B 6,900 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 474 476 468 474 0 17,973,100 8,519,138,400 459 194.462 474 T/J 38,600 472 B 374,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,780 3,790 3,660 3,660 -120 4,927,500 18,187,406,000 1,601 180.741 3,670 J 200 3,660 T/B 131,800 44 TINS Timah Tbk. --S2K--1 750 760 745 760 10 4,234,100 3,194,303,500 657 388.355 760 T/J 3,188,400 755 B 15,600 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,715 1,745 1,705 1,720 5 28,416,400 49,140,355,500 3,733 442.099 1,725 J 331,100 1,720 T/B 367,600 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 358 392 364 384 26 285,929,600 108,737,608,800 8,110 78.367 386 J 2,133,600 384 T/B 6,298,700 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,795 1,830 1,790 1,795 0 47,565,100 86,246,830,000 4,753 484.480 1,800 J 699,000 1,795 T/B 1,061,200 Total 1,300,672,100 1,576,950,647,900 154,610 40,567,300 35,714,500 Jakarta, 19 December 2018 Trading Division