List of Securities Quotation: IDX SMC Liquid Date: Thursday, 24 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 13,300 13,400 13,000 13,200 -100 867,500 11,444,112,500 1,022 1,072.335 13,200 T/J 3,000 13,175 B 3,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,790 1,790 1,780 1,785 -5 18,548,100 33,128,513,000 3,233 2,176.829 1,790 J 133,400 1,785 T/B 1,992,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,720 1,740 1,695 1,700 -20 7,010,100 12,026,492,500 1,764 1,335.082 1,705 J 2,800 1,700 T/B 815,000 4 AKRA AKR Corporindo Tbk. --S9XXO1 4,490 4,770 4,510 4,690 200 9,337,900 43,375,549,000 3,783 3,737.916 4,690 T/J 73,600 4,680 B 75,300 5 ANTM Aneka Tambang Tbk. --S2XXO1 860 905 855 895 35 196,537,400 174,612,760,500 9,018 590.097 895 T/J 2,613,300 890 B 1,859,300 6 ASRI Alam Sutera Realty Tbk. --S6K--1 342 354 344 348 6 23,570,800 8,268,030,000 1,247 331.429 350 J 521,900 348 T/B 595,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,720 2,730 2,680 2,680 -40 27,539,500 74,423,595,000 3,514 349.565 2,690 J 55,400 2,680 T/B 1,927,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,210 2,300 2,200 2,200 -10 9,955,500 22,642,224,000 610 366.667 2,280 J 223,600 2,200 T/B 746,000 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 715 730 715 730 15 7,789,000 5,657,663,500 593 169.767 735 J 1,098,600 730 T/B 41,500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,175 1,180 1,150 1,155 -20 11,369,000 13,173,567,500 1,061 8.528 1,160 J 95,200 1,155 T/B 310,100 11 BNLI Bank Permata Tbk. --M8K--1 970 1,065 965 1,045 75 301,112,900 307,903,290,000 7,443 11.378 1,045 T/J 8,521,500 1,040 B 458,900 12 BRPT Barito Pacific Tbk. --S3XXO1 2,410 2,440 2,380 2,430 20 5,402,300 13,106,702,000 904 190.303 2,440 J 53,200 2,430 T/B 100,100 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,440 1,460 1,395 1,395 -45 23,028,500 32,898,208,000 2,909 273.259 1,405 J 100,100 1,395 T/B 476,800 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,670 3,830 3,680 3,800 130 433,500 1,638,653,000 348 735.633 3,800 T/J 7,500 3,790 B 800 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,945 1,960 1,940 1,955 10 41,108,200 80,252,201,500 2,614 1,955.000 1,955 T/J 339,400 1,950 B 899,000 16 CTRA Ciputra Development Tbk. --S6IK-1 990 1,010 980 990 0 53,713,100 53,602,924,000 4,164 221.656 995 J 376,400 990 T/B 102,800 17 DOID Delta Dunia Makmur Tbk. --S2K--2 660 680 620 620 -40 164,275,800 104,925,742,500 8,424 839.380 625 J 659,400 620 T/B 5,969,000 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,450 2,490 2,390 2,390 -60 22,026,100 53,506,227,000 4,702 239.000 2,400 J 834,300 2,390 T/B 29,900 19 EXCL XL Axiata Tbk. --S7XXO1 2,320 2,360 2,310 2,330 10 15,091,400 35,297,410,000 2,310 118.249 2,340 J 495,800 2,330 T/B 791,800 20 HRUM Harum Energy Tbk. --S2K--1 1,730 1,785 1,730 1,755 25 4,386,400 7,743,352,500 1,305 33.750 1,760 J 65,400 1,755 T/B 14,900 21 INCO Vale Indonesia Tbk. --S2BXO1 3,570 3,650 3,510 3,530 -40 21,723,700 77,588,309,000 3,164 1,440.816 3,540 J 108,700 3,530 T/B 284,400 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,250 22,500 22,250 22,300 50 1,303,000 29,071,427,500 2,212 159.286 22,325 J 38,200 22,300 T/B 84,800 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,025 5,050 4,870 4,870 -155 7,035,600 34,657,977,500 4,089 287.180 4,880 J 1,000 4,870 T/B 244,900 24 LINK Link Net Tbk. --S9K--1 4,480 4,460 4,410 4,410 -70 281,600 1,248,785,000 641 275.625 4,450 J 1,000 4,410 T/B 29,900 25 LPKR Lippo Karawaci Tbk. --S6LKO1 288 308 288 290 2 104,834,600 31,187,077,200 4,172 74.252 292 J 15,000 290 T/B 1,023,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,600 7,250 6,475 6,775 175 9,279,600 62,815,610,000 4,977 153.520 6,800 J 500 6,775 T/B 170,300 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,460 1,475 1,440 1,445 -15 21,639,800 31,452,163,000 1,553 372.903 1,445 T/J 276,700 1,440 B 117,600 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 930 960 935 955 25 38,777,200 37,052,882,500 1,006 1,532.536 955 T/J 1,300 950 B 247,500 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 825 815 815 -10 15,737,600 12,868,144,500 1,755 1,435.440 820 J 1,975,800 815 T/B 150,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,590 1,605 1,585 1,595 5 6,168,200 9,840,441,000 776 93.907 1,600 J 29,200 1,595 T/B 1,500,000 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 875 885 860 860 -15 19,781,800 17,159,691,000 1,583 95.556 865 J 88,800 860 T/B 49,600 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,450 2,470 2,360 2,390 -60 83,597,000 200,947,091,000 7,616 796.667 2,400 J 1,438,700 2,390 T/B 80,600 33 PTBA Bukit Asam Tbk. --S2BXO1 4,390 4,420 4,350 4,390 0 9,429,000 41,427,778,000 2,927 3,817.391 4,400 J 142,400 4,390 T/B 692,300 34 PTPP PP (Persero) Tbk. --S6XXO1 2,290 2,350 2,270 2,280 -10 21,693,900 49,961,008,000 3,022 428.571 2,290 J 865,800 2,280 T/B 2,291,600 35 PWON Pakuwon Jati Tbk. --S6K--1 690 715 690 705 15 65,607,800 46,059,203,500 8,962 2,717.915 705 T/J 451,100 700 B 1,209,200 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,600 1,680 1,605 1,620 20 5,956,900 9,718,647,500 963 1,012.500 1,640 J 64,400 1,620 T/B 999,700 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,970 2,000 1,970 1,980 10 8,432,200 16,753,106,000 2,113 895.713 1,985 J 76,700 1,975 B 579,100 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 750 825 775 815 65 8,661,500 7,075,148,000 1,245 140.517 815 T/J 509,300 810 B 649,000 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,975 13,250 12,900 13,200 225 9,803,500 128,407,735,000 5,485 4,593.222 13,225 J 17,600 13,200 T/B 524,300 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,015 1,070 1,015 1,030 15 43,879,400 45,568,895,500 2,432 1,692.409 1,035 J 633,600 1,030 T/B 478,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 338 338 0 47,481,700 16,121,777,400 2,015 140.833 340 J 588,700 338 T/B 4,651,300 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 505 510 496 498 -7 32,292,100 16,164,358,600 2,004 204.308 500 J 611,400 498 T/B 225,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,720 4,840 4,700 4,770 50 1,538,600 7,322,390,000 1,786 235.556 4,770 T/J 244,900 4,760 B 1,300 44 TINS Timah Tbk. --S2K--1 935 1,135 945 1,100 165 152,391,400 159,444,116,000 8,976 562.093 1,105 J 461,100 1,100 T/B 505,200 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,870 1,915 1,870 1,880 10 26,145,600 49,566,245,500 3,495 483.225 1,885 J 324,800 1,880 T/B 940,100 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 390 396 390 392 2 46,005,000 18,067,841,400 1,618 80.000 394 J 2,180,100 392 T/B 1,685,500 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,985 2,020 1,970 1,975 -10 59,633,300 118,501,488,000 4,847 533.063 1,980 J 179,900 1,975 T/B 1,538,300 Total 1,812,214,600 2,365,676,555,600 146,402 27,600,500 38,162,300 Jakarta, 24 January 2019 Trading Division