List of Securities Quotation: IDX SMC Liquid Date: Thursday, 27 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 11,850 12,100 11,725 11,725 -125 404,500 4,784,647,500 740 952.509 11,725 T/J 1,400 11,700 B 90,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,455 1,520 1,470 1,515 60 14,742,500 22,146,583,500 2,892 1,847.561 1,515 T/J 400,400 1,510 B 122,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,565 1,610 1,560 1,570 5 6,098,200 9,625,129,500 774 1,232.988 1,570 T/J 130,800 1,565 B 253,600 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,280 4,360 4,280 4,350 70 2,073,900 8,968,036,000 743 3,466.937 4,350 T/J 75,100 4,320 B 1,000 5 ANTM Aneka Tambang Tbk. --S2XXO1 770 785 765 770 0 37,337,500 28,910,726,500 3,058 507.681 770 T/J 1,917,600 765 B 2,801,900 6 ASRI Alam Sutera Realty Tbk. --S6K--1 314 320 312 312 -2 5,311,500 1,674,293,000 694 297.143 314 J 137,800 312 T/B 710,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,540 2,620 2,560 2,570 30 15,375,700 39,705,229,000 2,669 335.217 2,570 T/J 22,500 2,560 B 473,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,000 2,030 1,995 1,995 -5 11,738,500 23,628,986,500 324 332.500 2,000 J 500 1,995 T/B 137,600 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 705 690 690 -5 4,798,000 3,320,448,500 770 160.465 695 J 212,900 690 T/B 248,600 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 935 910 925 15 13,381,800 12,351,016,000 999 6.830 925 T/J 896,000 920 B 154,200 11 BNLI Bank Permata Tbk. --M8K--1 610 625 610 620 10 42,034,200 26,037,866,500 937 6.750 625 J 705,300 620 T/B 4,064,400 12 BRPT Barito Pacific Tbk. XDS3XXO1 2,310 2,360 2,310 2,310 0 4,429,200 10,308,617,000 638 180.905 2,310 T/J 48,200 2,300 B 119,800 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,210 1,265 1,215 1,255 45 15,787,300 19,652,764,500 1,616 245.835 1,255 T/J 747,100 1,250 B 3,500 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,500 3,500 3,430 3,430 -70 28,800 99,564,000 50 664.005 3,470 J 100 3,430 T/B 1,400 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,810 1,815 1,790 1,800 -10 19,246,600 34,636,894,000 1,371 1,800.000 1,800 T/J 528,000 1,795 B 799,500 16 CTRA Ciputra Development Tbk. --S6IK-1 975 1,000 975 995 20 15,977,800 15,701,851,500 1,033 222.775 995 T/J 313,400 990 B 11,000 17 DOID Delta Dunia Makmur Tbk. --S2K--2 525 545 530 535 10 16,389,100 8,836,870,500 1,140 724.304 540 J 26,100 535 T/B 185,600 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,140 2,240 2,150 2,150 10 6,136,500 13,446,267,000 1,412 215.000 2,160 J 122,500 2,150 T/B 200,100 19 EXCL XL Axiata Tbk. --S7XXO1 1,940 2,040 1,970 2,000 60 15,916,700 31,911,146,000 2,903 101.502 2,010 J 17,100 2,000 T/B 277,800 20 HRUM Harum Energy Tbk. --S2K--1 1,395 1,440 1,390 1,405 10 908,700 1,283,406,000 648 27.019 1,415 J 8,300 1,405 T/B 48,900 21 INCO Vale Indonesia Tbk. --S2BXO1 3,110 3,240 3,140 3,230 120 9,080,300 29,091,924,000 1,927 1,318.367 3,240 J 391,100 3,230 T/B 42,900 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 19,900 20,300 19,975 20,050 150 864,100 17,335,682,500 1,084 143.214 20,075 J 10,300 20,050 T/B 30,500 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,280 4,350 4,280 4,300 20 4,414,500 18,981,926,000 1,844 253.567 4,300 T/J 17,600 4,290 B 12,600 24 LINK Link Net Tbk. --S9K--1 4,950 4,960 4,810 4,950 0 330,700 1,633,223,000 204 309.375 4,960 J 800 4,820 B 500 25 LPKR Lippo Karawaci Tbk. --S6LKO1 252 270 248 254 2 104,383,700 27,405,494,400 1,662 65.034 254 T/J 1,315,500 250 B 343,500 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,825 6,100 5,875 6,100 275 6,374,900 38,155,140,000 2,760 138.225 6,100 T/J 109,600 6,075 B 24,000 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,225 1,260 1,225 1,225 0 4,437,300 5,508,306,000 877 316.129 1,235 J 1,000 1,225 T/B 197,900 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 785 805 785 800 15 9,308,200 7,413,859,000 1,533 1,283.800 800 T/J 1,142,000 795 B 31,800 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 665 715 685 690 25 41,060,400 28,816,349,500 2,822 1,215.281 695 J 523,600 690 T/B 137,400 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,495 1,565 1,505 1,560 65 1,679,400 2,574,886,000 544 91.847 1,555 J 2,800 1,550 B 1,100 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 715 730 700 705 -10 21,366,800 15,187,050,000 1,531 78.333 705 T/J 1,018,700 700 B 1,730,400 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,090 2,170 2,120 2,120 30 55,953,100 119,618,901,000 4,633 706.667 2,130 J 2,384,400 2,120 T/B 810,100 33 PTBA Bukit Asam Tbk. --S2BXO1 4,290 4,370 4,280 4,290 0 10,801,300 46,575,904,000 3,879 3,730.435 4,300 J 332,700 4,290 T/B 188,500 34 PTPP PP (Persero) Tbk. --S6XXO1 1,800 1,870 1,810 1,820 20 9,406,100 17,338,663,000 1,755 342.105 1,825 J 74,000 1,820 T/B 355,700 35 PWON Pakuwon Jati Tbk. --S6K--1 590 605 590 605 15 20,044,000 12,006,334,000 3,014 2,332.395 605 T/J 671,600 600 B 603,100 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,430 1,445 1,395 1,410 -20 1,858,700 2,610,177,500 566 881.250 1,415 J 700 1,410 T/B 93,300 37 SCMA Surya Citra Media Tbk. XDS9BXO1 1,805 1,865 1,825 1,860 55 5,064,500 9,341,201,500 1,457 841.427 1,860 T/J 134,600 1,845 B 3,000 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 840 850 840 840 0 743,000 627,307,500 170 144.828 845 J 87,900 840 T/B 2,423,300 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,550 11,725 11,550 11,675 125 3,861,600 44,951,640,000 3,576 4,062.565 11,675 T/J 135,500 11,600 B 700 40 SMRA Summarecon Agung Tbk. --S6IK-1 770 800 775 790 20 15,941,400 12,558,769,000 1,686 1,298.061 795 J 716,800 790 T/B 113,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 360 356 356 0 23,137,200 8,281,824,000 52,959 148.333 358 J 496,800 356 T/B 6,843,000 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 476 468 470 0 17,664,100 8,287,617,600 136 192.821 472 J 58,100 470 T/B 78,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,520 3,590 3,510 3,530 10 5,753,200 20,286,943,000 1,794 174.321 3,530 T/J 61,800 3,520 B 206,100 44 TINS Timah Tbk. --S2K--1 730 755 740 745 15 15,751,600 11,762,985,000 621 380.691 745 T/J 222,100 740 B 678,500 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,690 1,740 1,665 1,670 -20 16,435,400 27,833,258,500 2,278 429.247 1,675 J 17,200 1,670 T/B 27,100 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 396 382 382 -4 43,917,900 17,037,317,000 1,709 77.959 384 J 405,300 382 T/B 2,160,700 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,680 1,745 1,690 1,700 20 53,185,900 91,543,027,500 4,909 458.839 1,700 T/J 1,100 1,695 B 407,300 Total 750,936,300 959,796,053,500 127,341 16,644,700 28,251,100 Jakarta, 27 December 2018 Trading Division