List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 16 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 12,450 12,600 12,325 12,350 -100 206,500 2,568,785,000 312 1,003.283 12,375 J 400 12,350 T/B 5,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,675 1,700 1,620 1,620 -55 13,846,800 22,829,459,500 3,082 1,975.610 1,635 J 800 1,620 T/B 156,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,790 1,815 1,780 1,810 20 12,811,600 23,088,056,500 1,930 1,421.470 1,815 J 940,900 1,810 T/B 143,000 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,450 4,540 4,460 4,530 80 9,215,000 41,520,238,000 2,171 3,610.396 4,530 T/J 26,700 4,520 B 18,500 5 ANTM Aneka Tambang Tbk. --S2XXO1 820 885 825 870 50 245,187,100 210,093,723,500 18,591 573.614 870 T/J 3,004,900 865 B 7,417,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 346 354 346 350 4 16,996,100 5,955,158,600 932 333.333 350 T/J 593,700 348 B 840,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,760 2,790 2,740 2,750 -10 29,079,100 80,344,475,000 3,329 358.695 2,760 J 298,000 2,750 T/B 602,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,140 2,150 2,100 2,100 -40 11,379,100 24,267,901,000 363 350.000 2,110 J 44,000 2,100 T/B 74,400 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 715 730 705 710 -5 23,077,300 16,446,706,500 1,701 165.116 715 J 866,700 710 T/B 171,800 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,130 1,140 1,110 1,120 -10 5,741,300 6,451,316,000 828 8.270 1,125 J 37,500 1,120 T/B 71,600 11 BNLI Bank Permata Tbk. --M8K--1 670 680 655 665 -5 30,814,000 20,565,125,000 1,097 7.240 670 J 1,486,200 665 T/B 1,308,100 12 BRPT Barito Pacific Tbk. --S3XXO1 2,390 2,440 2,350 2,350 -40 11,162,400 26,654,223,000 1,894 184.038 2,360 J 4,500 2,350 T/B 91,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,510 1,505 1,455 1,480 -30 16,170,100 23,909,595,500 2,098 289.909 1,480 T/J 6,487,600 1,475 B 500 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,660 3,650 3,630 3,650 -10 68,300 248,735,000 75 706.595 3,680 J 5,900 3,650 T/B 100 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,935 1,950 1,930 1,935 0 24,934,800 48,333,018,500 2,701 1,935.000 1,935 T/J 366,100 1,930 B 816,900 16 CTRA Ciputra Development Tbk. --S6IK-1 1,050 1,070 1,040 1,045 -5 37,110,500 39,057,571,000 2,049 233.970 1,050 J 44,800 1,045 T/B 1,260,400 17 DOID Delta Dunia Makmur Tbk. --S2K--2 565 620 565 615 50 148,878,100 89,192,989,000 7,687 832.611 620 J 3,660,700 615 T/B 122,700 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,550 2,590 2,430 2,450 -100 38,909,600 96,780,635,000 6,758 245.000 2,450 T/J 671,100 2,440 B 760,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,190 2,330 2,190 2,310 120 40,171,200 91,387,126,000 3,901 117.234 2,310 T/J 576,300 2,300 B 15,900 20 HRUM Harum Energy Tbk. --S2K--1 1,640 1,760 1,645 1,740 100 10,315,100 17,817,094,500 2,908 33.462 1,740 T/J 451,200 1,735 B 47,400 21 INCO Vale Indonesia Tbk. --S2BXO1 3,490 3,720 3,510 3,700 210 43,918,000 158,825,813,000 6,932 1,510.204 3,700 T/J 533,400 3,690 B 136,200 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,850 22,400 21,875 21,875 25 1,376,500 30,325,420,000 2,562 156.250 21,900 J 8,300 21,875 T/B 37,200 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,890 5,100 4,880 5,075 185 18,550,400 92,931,643,500 3,790 299.268 5,075 T/J 408,500 5,050 B 344,100 24 LINK Link Net Tbk. --S9K--1 4,410 4,430 4,420 4,430 20 758,400 3,354,798,000 73 276.875 4,470 J 200 4,430 T/B 193,400 25 LPKR Lippo Karawaci Tbk. --S6LKO1 290 298 284 286 -4 48,213,900 13,925,826,200 2,205 73.228 288 J 1,007,100 286 T/B 1,813,500 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,225 6,475 6,150 6,150 -75 7,454,100 46,964,627,500 3,339 139.358 6,225 J 3,000 6,150 T/B 659,600 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,320 1,350 1,300 1,300 -20 6,466,100 8,505,588,500 1,281 335.484 1,300 T/J 23,300 1,295 B 111,300 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 930 940 925 930 0 39,822,700 37,006,606,000 1,517 1,492.418 935 J 333,100 930 T/B 2,269,600 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 820 840 825 830 10 24,910,400 20,744,211,500 2,210 1,461.860 830 T/J 156,700 825 B 1,745,400 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,660 1,690 1,625 1,630 -30 1,109,400 1,839,675,500 358 95.968 1,630 T/J 6,900 1,625 B 15,000 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 835 885 830 870 35 46,990,900 40,722,712,500 4,856 96.667 870 T/J 3,051,700 865 B 857,300 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,320 2,440 2,330 2,410 90 170,370,000 409,458,579,000 14,049 803.333 2,410 T/J 165,500 2,400 B 3,346,800 33 PTBA Bukit Asam Tbk. --S2BXO1 4,380 4,420 4,370 4,380 0 13,923,600 61,190,515,000 5,552 3,808.696 4,390 J 829,200 4,380 T/B 176,000 34 PTPP PP (Persero) Tbk. --S6XXO1 2,430 2,450 2,370 2,380 -50 25,091,400 60,143,832,000 4,197 447.368 2,390 J 160,900 2,380 T/B 412,500 35 PWON Pakuwon Jati Tbk. --S6K--1 680 680 660 670 -10 50,702,100 33,787,416,500 1,978 2,582.983 670 T/J 249,800 665 B 2,518,800 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,565 1,590 1,540 1,540 -25 3,695,700 5,831,653,000 824 962.500 1,575 J 73,300 1,540 T/B 2,600 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,925 2,030 1,920 2,010 85 25,226,800 50,396,897,500 3,946 909.284 2,010 T/J 2,229,200 2,000 B 228,400 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 835 860 835 850 15 2,296,600 1,946,361,000 726 146.552 855 J 48,400 850 T/B 1,181,400 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,800 11,925 11,600 11,925 125 6,989,600 82,516,760,000 3,355 4,149.558 11,925 T/J 475,600 11,875 B 800 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,040 1,050 1,015 1,015 -25 33,613,700 34,650,136,000 3,352 1,667.762 1,020 J 35,000 1,015 T/B 40,400 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 348 340 348 6 712,605,900 245,693,649,000 30,714 145.000 350 J 28,806,200 348 T/B 24,864,000 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 488 496 488 490 2 19,241,400 9,452,033,000 671 201.026 490 T/J 233,200 488 B 467,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,980 4,950 4,610 4,700 -280 2,447,800 11,441,454,000 1,511 232.099 4,700 T/J 93,900 4,680 B 51,700 44 TINS Timah Tbk. --S2K--1 945 970 930 960 15 36,841,100 34,990,672,000 3,387 490.554 965 J 2,190,900 960 T/B 61,300 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,940 1,960 1,905 1,905 -35 27,568,100 53,196,942,500 4,084 489.651 1,910 J 22,500 1,905 T/B 930,500 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 392 410 390 406 14 217,415,800 87,434,585,200 7,244 82.857 406 T/J 6,166,800 404 B 2,500,800 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,090 2,120 2,070 2,080 -10 62,597,600 130,622,725,000 5,480 561.404 2,080 T/J 1,160,200 2,070 B 860,700 Total 2,376,272,000 2,655,413,065,000 184,600 68,040,800 59,751,000 Jakarta, 16 January 2019 Trading Division