List of Securities Quotation: IDX SMC Liquid Date: Friday, 18 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 12,325 12,550 12,100 12,100 -225 858,000 10,488,122,500 716 982.973 12,175 J 8,500 12,100 T/B 203,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,725 1,815 1,725 1,760 35 18,397,700 32,599,874,500 4,158 2,146.341 1,765 J 21,700 1,760 T/B 308,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,715 1,745 1,690 1,710 -5 22,274,000 38,047,773,000 3,479 1,342.935 1,715 J 193,800 1,710 T/B 3,911,100 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,480 4,750 4,480 4,750 270 12,332,300 57,462,341,000 4,271 3,785.735 4,760 J 56,600 4,750 T/B 5,300 5 ANTM Aneka Tambang Tbk. --S2XXO1 845 870 840 850 5 73,986,800 63,049,264,500 4,282 560.427 850 T/J 500,100 845 B 323,000 6 ASRI Alam Sutera Realty Tbk. --S6K--1 342 346 338 338 -4 5,076,600 1,725,100,400 582 321.905 340 J 316,900 338 T/B 143,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,760 2,800 2,750 2,760 0 26,752,600 74,110,840,000 2,751 360.000 2,770 J 159,400 2,760 T/B 2,871,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,130 2,160 2,120 2,160 30 13,944,000 29,787,415,000 503 360.000 2,160 T/J 105,500 2,150 B 31,900 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 720 710 720 0 5,842,300 4,188,633,500 518 167.442 720 T/J 267,300 715 B 303,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,095 1,115 1,085 1,095 0 2,393,700 2,623,436,500 571 8.085 1,100 J 87,600 1,095 T/B 531,400 11 BNLI Bank Permata Tbk. --M8K--1 655 710 655 705 50 90,159,900 61,768,002,500 1,994 7.676 710 J 3,355,700 705 T/B 10,666,100 12 BRPT Barito Pacific Tbk. --S3XXO1 2,300 2,380 2,300 2,370 70 3,848,600 9,010,878,000 1,080 185.604 2,370 T/J 82,500 2,360 B 500 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,400 1,430 1,390 1,400 0 17,561,300 24,694,386,000 1,993 274.238 1,400 T/J 678,300 1,395 B 72,100 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,650 3,660 3,600 3,650 0 7,100 25,891,000 21 706.595 3,660 J 6,400 3,650 T/B 600 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,940 1,945 1,855 1,895 -45 133,872,800 251,551,386,500 4,633 1,895.000 1,900 J 987,400 1,895 T/B 378,700 16 CTRA Ciputra Development Tbk. --S6IK-1 1,010 1,020 975 980 -30 41,444,700 40,855,057,000 4,975 219.417 980 T/J 3,372,900 975 B 1,753,200 17 DOID Delta Dunia Makmur Tbk. --S2K--2 610 635 600 605 -5 51,938,600 31,813,083,000 3,447 819.073 610 J 2,214,700 605 T/B 138,100 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,310 2,390 2,270 2,310 0 35,120,800 81,895,817,000 6,353 231.000 2,310 T/J 202,700 2,300 B 773,900 19 EXCL XL Axiata Tbk. --S7XXO1 2,300 2,350 2,280 2,290 -10 11,992,000 27,644,379,000 2,112 116.219 2,300 J 135,800 2,290 T/B 80,900 20 HRUM Harum Energy Tbk. --S2K--1 1,795 1,845 1,795 1,820 25 9,101,500 16,579,800,500 2,199 35.000 1,825 J 33,800 1,820 T/B 202,200 21 INCO Vale Indonesia Tbk. --S2BXO1 3,640 3,770 3,640 3,700 60 15,573,800 57,628,009,000 2,901 1,510.204 3,710 J 138,200 3,700 T/B 2,000 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,425 23,200 22,550 23,100 675 2,194,500 50,526,700,000 2,952 165.000 23,125 J 23,500 23,100 T/B 206,700 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,000 5,025 4,900 4,900 -100 8,712,100 42,901,258,500 2,708 288.949 4,920 J 13,900 4,900 T/B 364,900 24 LINK Link Net Tbk. --S9K--1 4,600 4,600 4,420 4,420 -180 295,900 1,340,567,000 289 276.250 4,500 J 500 4,420 T/B 13,400 25 LPKR Lippo Karawaci Tbk. --S6LKO1 282 286 274 274 -8 19,799,200 5,531,056,200 1,271 70.155 276 J 53,500 274 T/B 1,358,900 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,900 6,125 5,725 6,000 100 6,857,900 41,126,892,500 2,691 135.959 6,000 T/J 415,500 5,975 B 22,800 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,320 1,365 1,325 1,335 15 8,618,600 11,556,395,000 1,599 344.516 1,335 T/J 324,200 1,330 B 2,385,900 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 930 985 930 930 0 40,276,500 38,094,679,000 2,442 1,492.418 935 J 4,600 930 T/B 4,001,900 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 850 825 835 0 19,593,400 16,358,290,500 1,271 1,470.666 835 T/J 1,950,300 830 B 1,538,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,580 1,605 1,550 1,555 -25 3,680,900 5,773,321,000 597 91.552 1,585 J 3,900 1,555 T/B 548,700 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 865 870 850 860 -5 16,466,000 14,132,589,000 972 95.556 860 T/J 3,885,000 855 B 394,000 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,420 2,450 2,400 2,430 10 54,752,200 132,606,079,000 4,881 810.000 2,430 T/J 738,200 2,420 B 744,300 33 PTBA Bukit Asam Tbk. --S2BXO1 4,450 4,510 4,450 4,470 20 22,593,300 101,060,243,000 4,170 3,886.957 4,470 T/J 275,200 4,460 B 2,539,000 34 PTPP PP (Persero) Tbk. --S6XXO1 2,340 2,390 2,280 2,390 50 21,384,700 50,039,131,000 3,456 449.248 2,400 J 493,200 2,390 T/B 751,200 35 PWON Pakuwon Jati Tbk. --S6K--1 670 670 650 660 -10 24,566,300 16,193,943,000 1,747 2,544.431 660 T/J 6,522,100 655 B 1,796,800 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,555 1,575 1,520 1,525 -30 3,304,000 5,132,306,000 680 953.125 1,540 J 71,500 1,525 T/B 456,100 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,975 1,985 1,935 1,945 -30 8,399,400 16,347,378,500 2,916 879.879 1,950 J 201,700 1,945 T/B 70,500 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 825 840 815 815 -10 10,401,400 8,544,865,500 923 140.517 815 T/J 5,000 810 B 537,400 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,425 12,700 12,250 12,700 275 6,332,500 79,154,982,500 3,551 4,419.236 12,725 J 28,400 12,700 T/B 192,400 40 SMRA Summarecon Agung Tbk. --S6IK-1 990 1,000 970 970 -20 21,539,300 21,074,853,500 1,464 1,593.822 975 J 206,000 970 T/B 277,400 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 340 342 0 37,877,000 12,958,443,200 1,483 142.500 342 T/J 520,000 340 B 14,886,300 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 480 484 466 480 0 21,133,200 10,027,693,600 947 196.923 480 T/J 780,500 470 B 118,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,700 4,720 4,620 4,720 20 733,500 3,447,036,000 782 233.086 4,730 J 14,400 4,720 T/B 185,100 44 TINS Timah Tbk. --S2K--1 945 990 940 970 25 36,806,300 35,620,827,500 2,083 495.664 970 T/J 110,800 965 B 155,500 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,880 1,905 1,875 1,900 20 14,859,500 28,132,036,500 1,741 488.365 1,905 J 166,000 1,900 T/B 92,200 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 400 390 394 0 99,232,800 39,178,261,600 2,728 80.408 396 J 4,314,000 394 T/B 11,367,900 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,040 2,070 2,000 2,070 30 61,491,000 125,494,180,000 4,706 558.704 2,080 J 2,067,800 2,070 T/B 1,063,500 Total 1,164,380,500 1,829,903,499,500 108,589 36,115,500 68,771,500 Jakarta, 18 January 2019 Trading Division