List of Securities Quotation: IDX SMC Liquid Date: Friday, 11 January 2019 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 12,425 12,525 12,350 12,425 0 392,100 4,877,292,500 262 1,009.376 12,450 J 13,600 12,425 T/B 44,700 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,745 1,750 1,680 1,690 -55 10,784,100 18,282,301,500 3,247 2,060.976 1,695 J 52,300 1,690 T/B 1,053,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,745 1,765 1,730 1,730 -15 6,098,500 10,655,225,500 1,868 1,358.642 1,740 J 409,300 1,730 T/B 379,500 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,530 4,570 4,500 4,500 -30 7,669,300 34,800,558,000 1,415 3,586.486 4,510 J 3,800 4,500 T/B 1,291,200 5 ANTM Aneka Tambang Tbk. --S2XXO1 790 800 780 790 0 56,407,400 44,557,546,000 3,160 520.868 790 T/J 1,987,300 785 B 3,757,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 346 352 344 348 2 11,086,300 3,860,681,600 1,540 331.429 350 J 699,200 348 T/B 49,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,680 2,750 2,690 2,730 50 23,600,800 64,375,375,000 4,340 356.087 2,740 J 806,500 2,730 T/B 311,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,080 2,140 2,080 2,130 50 13,089,000 27,572,659,000 581 355.000 2,130 T/J 24,900 2,120 B 7,500 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 720 705 710 0 34,785,000 24,717,597,500 1,453 165.116 710 T/J 118,500 705 B 4,251,800 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,105 1,150 1,105 1,125 20 12,561,300 14,234,600,000 1,848 8.306 1,125 T/J 403,700 1,120 B 145,000 11 BNLI Bank Permata Tbk. --M8K--1 615 675 615 660 45 95,664,700 62,567,876,500 3,409 7.186 660 T/J 1,965,100 655 B 1,817,900 12 BRPT Barito Pacific Tbk. --S3XXO1 2,340 2,400 2,300 2,400 60 5,199,600 12,268,354,000 1,175 187.954 2,400 T/J 84,300 2,390 B 9,400 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,460 1,480 1,420 1,480 20 29,386,800 43,021,768,000 3,036 289.909 1,480 T/J 1,489,700 1,475 B 83,000 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,680 3,680 3,650 3,660 -20 78,100 286,315,000 56 708.531 3,670 J 10,200 3,660 T/B 2,600 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,935 1,945 1,930 1,940 5 38,630,200 74,806,416,000 2,389 1,940.000 1,940 T/J 3,694,800 1,935 B 405,600 16 CTRA Ciputra Development Tbk. --S6IK-1 1,055 1,075 1,050 1,060 5 30,300,400 32,220,626,500 2,587 237.328 1,065 J 843,300 1,060 T/B 3,986,200 17 DOID Delta Dunia Makmur Tbk. --S2K--2 565 585 560 575 10 41,223,600 23,597,258,000 2,142 778.458 575 T/J 3,045,800 570 B 910,600 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,400 2,530 2,400 2,500 100 31,854,400 79,469,069,000 4,774 250.000 2,510 J 220,300 2,500 T/B 350,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,250 2,260 2,200 2,200 -50 11,299,600 25,091,153,000 1,660 111.652 2,200 T/J 629,700 2,190 B 471,900 20 HRUM Harum Energy Tbk. --S2K--1 1,705 1,720 1,670 1,680 -25 3,678,500 6,217,844,500 1,455 32.308 1,685 J 2,000 1,680 T/B 437,500 21 INCO Vale Indonesia Tbk. --S2BXO1 3,440 3,490 3,370 3,440 0 14,787,600 50,752,815,000 3,377 1,404.082 3,450 J 524,600 3,440 T/B 213,800 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,000 22,900 21,975 22,525 525 1,828,500 41,239,140,000 2,651 160.893 22,525 T/J 41,300 22,500 B 18,500 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,920 4,970 4,880 4,930 10 7,235,700 35,648,257,000 2,716 290.718 4,930 T/J 764,000 4,920 B 9,000 24 LINK Link Net Tbk. --S9K--1 4,500 4,680 4,450 4,450 -50 345,100 1,568,428,000 665 278.125 4,550 J 200 4,450 T/B 6,000 25 LPKR Lippo Karawaci Tbk. --S6LKO1 260 266 262 264 4 6,627,600 1,748,298,600 909 67.595 266 J 2,302,400 264 T/B 677,400 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,150 6,275 6,000 6,000 -150 3,557,600 21,743,430,000 2,564 135.959 6,050 J 500 6,000 T/B 39,700 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,350 1,380 1,350 1,350 0 4,792,800 6,556,649,000 1,142 348.387 1,355 J 27,000 1,350 T/B 731,500 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 880 915 880 910 30 32,327,200 29,212,514,000 2,778 1,460.323 910 T/J 222,100 905 B 1,054,800 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 845 825 835 0 20,852,000 17,394,537,000 1,893 1,470.666 840 J 2,211,600 835 T/B 18,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,720 1,760 1,720 1,720 0 1,787,300 3,103,832,500 311 101.267 1,720 T/J 500 1,715 B 16,100 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 760 780 750 760 0 30,453,000 23,256,107,500 1,766 84.444 760 T/J 235,300 755 B 401,500 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,290 2,330 2,280 2,300 10 44,509,600 102,400,490,000 4,077 766.667 2,310 J 1,810,800 2,300 T/B 1,348,300 33 PTBA Bukit Asam Tbk. --S2BXO1 4,290 4,340 4,280 4,330 40 13,298,400 57,333,784,000 4,047 3,765.217 4,330 T/J 26,400 4,320 B 116,800 34 PTPP PP (Persero) Tbk. --S6XXO1 2,220 2,250 2,140 2,140 -80 26,161,600 56,722,087,000 3,866 402.256 2,150 J 53,700 2,140 T/B 332,300 35 PWON Pakuwon Jati Tbk. --S6K--1 655 680 655 675 20 33,250,600 22,351,417,000 2,517 2,602.259 675 T/J 278,000 670 B 289,400 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,595 1,615 1,520 1,520 -75 3,922,100 6,206,754,000 1,027 950.000 1,590 J 9,000 1,520 T/B 1,091,400 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,950 1,960 1,925 1,950 0 14,152,500 27,495,825,500 3,658 882.141 1,950 T/J 1,355,300 1,945 B 5,900 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 850 855 845 855 5 649,300 551,863,000 349 147.414 855 T/J 87,800 850 B 22,800 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,925 11,850 11,500 11,575 -350 7,872,200 91,571,382,500 4,576 4,027.768 11,575 T/J 121,600 11,550 B 99,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 950 1,035 940 1,020 70 77,201,000 77,268,203,500 4,942 1,675.978 1,020 T/J 695,700 1,015 B 276,500 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 344 334 342 10 272,894,200 92,846,345,600 34,571 142.500 344 J 15,566,600 342 T/B 8,715,200 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 492 505 492 492 0 15,366,600 7,632,721,900 468 201.846 494 J 25,100 492 T/B 45,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,500 4,520 4,300 4,500 0 2,686,500 11,849,503,000 1,909 222.222 4,500 T/J 191,800 4,460 B 3,000 44 TINS Timah Tbk. --S2K--1 855 880 845 870 15 24,333,600 20,978,888,500 1,918 444.565 870 T/J 271,800 865 B 2,052,500 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,860 1,885 1,840 1,860 0 14,991,000 27,910,438,500 2,571 478.084 1,860 T/J 787,800 1,850 B 4,300 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 396 384 386 -8 67,295,200 26,120,046,000 2,847 78.776 386 T/J 1,774,400 384 B 8,727,400 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,985 2,010 1,960 1,960 -25 46,161,700 91,173,376,500 5,182 529.015 1,960 T/J 1,477,600 1,955 B 1,040,900 Total 1,253,130,200 1,560,117,652,200 141,694 47,367,200 47,123,600 Jakarta, 11 January 2019 Trading Division