List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 22 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 12,875 13,425 12,850 13,350 475 3,099,100 41,059,972,500 2,602 1,084.520 13,375 J 71,400 13,350 T/B 112,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,785 1,790 1,770 1,785 0 6,325,600 11,300,081,500 2,026 2,176.829 1,790 J 5,050,400 1,785 T/B 5,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,700 1,725 1,670 1,705 5 15,451,500 26,365,685,000 2,315 1,339.009 1,710 J 5,100 1,705 T/B 34,100 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,590 4,600 4,450 4,480 -110 5,342,900 23,984,641,000 2,708 3,570.546 4,490 J 11,200 4,480 T/B 3,600 5 ANTM Aneka Tambang Tbk. --S2XXO1 855 860 820 830 -25 77,107,300 64,225,507,000 4,780 547.241 830 T/J 306,500 825 B 4,139,200 6 ASRI Alam Sutera Realty Tbk. --S6K--1 340 340 334 338 -2 8,002,500 2,700,105,600 658 321.905 340 J 384,200 338 T/B 623,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,770 2,780 2,740 2,770 0 16,946,200 46,780,187,000 1,777 361.304 2,770 T/J 549,400 2,760 B 3,954,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,170 2,270 2,200 2,260 90 10,605,600 23,825,206,000 836 376.667 2,260 T/J 109,700 2,250 B 112,100 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 725 715 715 -5 3,640,600 2,609,532,500 636 166.279 720 J 1,030,200 715 T/B 1,252,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,140 1,210 1,145 1,195 55 34,579,900 41,196,481,500 3,302 8.823 1,200 J 1,227,300 1,195 T/B 302,000 11 BNLI Bank Permata Tbk. --M8K--1 855 935 800 900 45 277,552,400 243,166,060,000 7,866 9.799 905 J 790,900 900 T/B 5,828,700 12 BRPT Barito Pacific Tbk. --S3XXO1 2,350 2,400 2,320 2,390 40 4,813,100 11,432,103,000 1,372 187.170 2,390 T/J 401,700 2,380 B 47,100 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,330 1,400 1,340 1,400 70 23,247,500 31,908,662,500 2,908 274.238 1,405 J 63,500 1,400 T/B 72,800 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,680 3,700 3,630 3,650 -30 48,100 176,849,000 85 706.595 3,680 J 3,500 3,640 B 1,300 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,875 1,910 1,855 1,910 35 79,880,300 149,906,763,500 3,443 1,910.000 1,910 T/J 402,400 1,905 B 362,100 16 CTRA Ciputra Development Tbk. --S6IK-1 950 980 950 960 10 36,695,800 35,343,795,500 3,212 214.939 960 T/J 1,691,000 955 B 1,321,700 17 DOID Delta Dunia Makmur Tbk. --S2K--2 590 590 565 575 -15 41,493,500 23,840,784,500 2,661 778.458 575 T/J 2,182,000 570 B 4,149,300 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,240 2,430 2,220 2,410 170 72,453,100 170,762,771,000 9,339 241.000 2,420 J 1,333,000 2,410 T/B 1,174,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,250 2,330 2,170 2,270 20 22,784,000 51,836,164,000 3,625 115.204 2,270 T/J 276,000 2,260 B 206,800 20 HRUM Harum Energy Tbk. --S2K--1 1,775 1,775 1,695 1,700 -75 6,197,800 10,647,649,500 1,985 32.692 1,705 J 9,600 1,700 T/B 161,100 21 INCO Vale Indonesia Tbk. --S2BXO1 3,740 3,740 3,630 3,650 -90 8,978,500 32,898,346,000 2,148 1,489.796 3,660 J 6,000 3,650 T/B 129,100 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 23,350 23,100 22,375 22,400 -950 1,272,600 28,811,865,000 2,844 160.000 22,400 T/J 10,600 22,375 B 7,200 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,840 4,960 4,840 4,940 100 8,344,700 40,966,632,000 3,140 291.308 4,940 T/J 297,100 4,920 B 21,300 24 LINK Link Net Tbk. --S9K--1 4,500 4,500 4,420 4,500 0 253,700 1,138,975,000 473 281.250 4,500 T/J 21,200 4,450 B 200 25 LPKR Lippo Karawaci Tbk. --S6LKO1 266 270 262 266 0 42,345,600 11,375,431,200 1,099 68.107 268 J 198,700 266 T/B 2,597,800 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,275 6,600 6,300 6,600 325 4,942,400 32,069,362,500 2,914 149.555 6,600 T/J 9,900 6,575 B 1,400 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,440 1,490 1,400 1,455 15 38,050,600 55,405,074,000 3,815 375.484 1,460 J 423,800 1,455 T/B 64,300 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 930 950 920 925 -5 8,103,400 7,513,561,000 1,248 1,484.394 930 J 31,700 925 T/B 5,916,400 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 840 850 825 825 -15 13,537,000 11,240,941,000 1,400 1,453.053 830 J 430,200 825 T/B 1,897,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,580 1,615 1,570 1,590 10 2,070,400 3,288,182,500 641 93.613 1,600 J 9,500 1,585 B 133,400 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 825 865 810 850 25 40,353,300 34,100,493,500 2,724 94.444 850 T/J 500 845 B 939,200 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,470 2,480 2,430 2,460 -10 47,332,800 115,772,742,000 4,206 820.000 2,460 T/J 3,676,700 2,450 B 93,400 33 PTBA Bukit Asam Tbk. --S2BXO1 4,470 4,460 4,300 4,420 -50 10,041,300 44,007,356,000 4,273 3,843.478 4,420 T/J 346,700 4,380 B 100 34 PTPP PP (Persero) Tbk. --S6XXO1 2,340 2,350 2,240 2,310 -30 26,994,300 61,972,359,000 4,615 434.211 2,320 J 607,300 2,310 T/B 857,100 35 PWON Pakuwon Jati Tbk. --S6K--1 670 680 660 680 10 50,516,700 33,808,306,500 3,672 2,621.535 680 T/J 2,246,900 675 B 459,200 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,540 1,575 1,565 1,570 30 3,490,900 5,480,912,000 830 981.250 1,570 T/J 111,900 1,565 B 3,200 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,940 2,020 1,940 2,000 60 17,752,400 35,307,726,500 3,737 904.760 2,010 J 652,100 2,000 T/B 19,100 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 810 820 805 810 0 5,787,300 4,696,173,500 726 139.655 815 J 28,300 810 T/B 699,900 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,975 13,075 12,750 13,075 100 5,928,900 77,056,922,500 2,901 4,549.725 13,075 T/J 28,000 13,050 B 1,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 965 990 950 970 5 34,038,800 33,083,589,500 2,362 1,593.822 975 J 50,200 970 T/B 2,534,200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 340 0 31,673,300 10,776,078,000 1,335 141.667 342 J 6,200,700 340 T/B 102,700 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 476 490 472 490 14 18,836,900 8,991,648,200 619 201.026 490 T/J 121,100 484 B 2,010,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,700 4,710 4,490 4,700 0 1,042,600 4,887,104,000 1,028 232.099 4,700 T/J 358,900 4,690 B 500 44 TINS Timah Tbk. --S2K--1 965 970 915 925 -40 16,644,400 15,596,736,000 1,464 472.669 930 J 83,200 925 T/B 556,300 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,830 1,860 1,810 1,850 20 28,844,300 53,050,415,500 3,547 475.514 1,855 J 130,800 1,850 T/B 239,800 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 392 394 386 390 -2 36,331,100 14,136,373,600 1,847 79.592 392 J 3,141,400 390 T/B 1,325,200 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,020 2,030 1,960 1,995 -25 58,320,300 116,262,569,000 5,901 538.462 2,000 J 83,100 1,995 T/B 644,200 Total 1,308,095,300 1,906,764,877,600 123,645 35,205,500 45,118,600 Jakarta, 22 January 2019 Trading Division