List of Securities Quotation: IDX SMC Liquid Date: Thursday, 17 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 12,350 12,600 12,300 12,325 -25 900,200 11,215,850,000 779 1,001.252 12,400 J 100 12,325 T/B 900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,620 1,735 1,630 1,725 105 20,460,500 35,013,948,500 4,423 2,103.659 1,725 T/J 683,700 1,720 B 100,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,810 1,840 1,715 1,715 -95 24,549,700 43,397,277,500 4,698 1,346.862 1,730 J 293,500 1,715 T/B 1,020,400 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,530 4,570 4,460 4,480 -50 7,593,100 34,189,568,000 3,041 3,570.546 4,480 T/J 563,100 4,470 B 7,200 5 ANTM Aneka Tambang Tbk. --S2XXO1 870 885 840 845 -25 92,137,700 79,195,701,500 6,658 557.131 845 T/J 19,600 840 B 2,226,000 6 ASRI Alam Sutera Realty Tbk. --S6K--1 350 354 340 342 -8 10,209,000 3,553,127,000 977 325.714 344 J 222,000 342 T/B 358,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,750 2,820 2,740 2,760 10 31,305,800 87,228,452,000 4,087 360.000 2,760 T/J 1,700 2,750 B 1,353,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,100 2,140 2,100 2,130 30 8,403,800 17,772,853,000 400 355.000 2,130 T/J 209,200 2,120 B 13,200 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 720 710 720 10 9,052,600 6,475,233,000 764 167.442 720 T/J 1,891,400 715 B 110,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,120 1,140 1,095 1,095 -25 6,246,500 6,981,879,500 770 8.085 1,100 J 9,500 1,095 T/B 96,800 11 BNLI Bank Permata Tbk. --M8K--1 665 670 650 655 -10 6,832,200 4,486,967,000 455 7.132 655 T/J 308,700 650 B 1,555,500 12 BRPT Barito Pacific Tbk. --S3XXO1 2,350 2,400 2,300 2,300 -50 8,970,100 20,949,362,000 1,841 180.122 2,310 J 3,000 2,300 T/B 35,100 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,480 1,475 1,400 1,400 -80 25,720,300 36,715,314,000 3,978 274.238 1,405 J 100,000 1,400 T/B 926,200 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,650 3,660 3,600 3,650 0 206,100 750,178,000 63 706.595 3,650 T/J 1,500 3,640 B 5,100 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,935 1,950 1,930 1,940 5 22,823,300 44,253,531,500 1,721 1,940.000 1,940 T/J 3,998,500 1,935 B 623,500 16 CTRA Ciputra Development Tbk. --S6IK-1 1,045 1,065 1,005 1,010 -35 50,745,100 52,353,304,500 4,702 226.133 1,015 J 644,700 1,010 T/B 395,900 17 DOID Delta Dunia Makmur Tbk. --S2K--2 615 645 605 610 -5 102,671,100 64,457,927,000 7,705 825.842 615 J 870,900 610 T/B 55,400 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,450 2,480 2,300 2,310 -140 66,720,700 157,388,784,000 12,081 231.000 2,320 J 1,637,200 2,310 T/B 45,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,310 2,370 2,300 2,300 -10 21,537,800 50,171,149,000 4,471 116.727 2,300 T/J 730,400 2,290 B 147,300 20 HRUM Harum Energy Tbk. --S2K--1 1,740 1,880 1,755 1,795 55 20,866,300 38,056,067,500 5,679 34.519 1,800 J 56,900 1,795 T/B 269,300 21 INCO Vale Indonesia Tbk. --S2BXO1 3,700 3,750 3,620 3,640 -60 17,640,700 64,894,014,000 3,298 1,485.714 3,640 T/J 56,900 3,630 B 260,900 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,875 22,700 22,100 22,425 550 2,225,200 50,064,020,000 3,240 160.179 22,425 T/J 5,100 22,400 B 7,500 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,075 5,150 4,960 5,000 -75 9,724,000 48,972,686,000 3,122 294.846 5,000 T/J 1,583,600 4,990 B 100 24 LINK Link Net Tbk. --S9K--1 4,430 4,690 4,490 4,600 170 375,300 1,730,153,000 496 287.500 4,600 T/J 2,000 4,570 B 500 25 LPKR Lippo Karawaci Tbk. --S6LKO1 286 290 282 282 -4 24,870,400 7,067,400,200 1,587 72.203 284 J 801,900 282 T/B 212,500 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,150 6,250 5,900 5,900 -250 6,191,100 37,314,457,500 4,140 133.693 5,925 J 16,700 5,900 T/B 47,900 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,300 1,340 1,300 1,320 20 9,663,500 12,843,358,000 1,811 340.645 1,320 T/J 1,151,400 1,315 B 223,100 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 930 950 850 930 0 31,972,300 29,652,424,000 3,441 1,492.418 930 T/J 4,738,800 925 B 5,635,400 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 830 865 830 835 5 53,274,000 45,157,307,500 3,505 1,470.666 835 T/J 532,700 830 B 1,988,700 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,630 1,635 1,580 1,580 -50 2,240,100 3,584,672,000 641 93.024 1,595 J 9,400 1,580 T/B 3,400 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 870 890 845 865 -5 41,841,500 36,275,571,500 4,444 96.111 865 T/J 277,500 860 B 177,900 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,410 2,450 2,400 2,420 10 84,413,000 204,532,651,000 7,687 806.667 2,420 T/J 2,010,200 2,410 B 576,700 33 PTBA Bukit Asam Tbk. --S2BXO1 4,380 4,500 4,410 4,450 70 38,360,000 171,442,839,000 6,594 3,869.565 4,450 T/J 1,210,400 4,440 B 184,100 34 PTPP PP (Persero) Tbk. --S6XXO1 2,380 2,430 2,310 2,340 -40 21,894,200 51,526,754,000 4,205 439.850 2,350 J 466,200 2,340 T/B 2,175,400 35 PWON Pakuwon Jati Tbk. --S6K--1 670 670 655 670 0 33,309,800 22,065,492,000 1,912 2,582.983 670 T/J 1,658,300 665 B 20,100 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,540 1,580 1,530 1,555 15 3,966,000 6,186,380,000 929 971.875 1,555 T/J 542,000 1,550 B 6,500 37 SCMA Surya Citra Media Tbk. --S9BXO1 2,010 2,030 1,945 1,975 -35 18,180,500 35,894,987,500 7,052 893.451 1,975 T/J 643,000 1,965 B 7,100 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 850 860 820 825 -25 1,845,600 1,547,922,500 548 142.241 825 T/J 72,000 820 B 142,100 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,925 12,475 11,975 12,425 500 9,803,300 120,666,315,000 6,631 4,323.544 12,425 T/J 11,600 12,400 B 1,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,015 1,045 975 990 -25 27,135,400 27,131,759,500 2,523 1,626.684 995 J 985,900 990 T/B 2,110,800 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 350 340 342 -6 285,411,400 98,247,470,200 23,240 142.500 342 T/J 5,547,100 340 B 37,696,200 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 490 494 478 480 -10 17,621,100 8,600,773,400 687 196.923 480 T/J 101,400 478 B 229,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,700 4,720 4,610 4,700 0 1,647,300 7,689,164,000 2,402 232.099 4,700 T/J 192,000 4,670 B 100 44 TINS Timah Tbk. --S2K--1 960 970 940 945 -15 25,278,200 24,003,465,500 2,321 482.889 945 T/J 729,200 940 B 749,300 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,905 1,945 1,870 1,880 -25 27,497,800 52,374,563,500 3,909 483.225 1,885 J 347,800 1,880 T/B 1,055,000 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 406 412 392 394 -12 144,755,800 58,111,082,600 6,092 80.408 396 J 63,000 394 T/B 822,700 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,080 2,140 2,020 2,040 -40 72,326,500 149,952,079,000 6,904 550.607 2,050 J 2,316,700 2,040 T/B 375,900 Total 1,551,415,900 2,172,136,236,900 182,654 38,318,400 64,057,100 Jakarta, 17 January 2019 Trading Division