List of Securities Quotation: IDX SMC Liquid Date: Thursday, 31 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 13,975 14,175 13,900 14,000 25 992,000 13,918,362,500 1,504 1,137.325 14,025 J 100 14,000 T/B 40,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,700 1,730 1,680 1,700 0 18,286,900 31,103,301,000 3,305 2,073.171 1,710 J 7,500 1,700 T/B 3,106,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,615 1,660 1,625 1,630 15 18,138,100 29,871,251,500 3,407 1,280.108 1,640 J 2,000 1,630 T/B 1,427,900 4 AKRA AKR Corporindo Tbk. --S9XXO1 5,050 5,300 5,075 5,250 200 7,134,700 37,103,682,500 2,606 4,184.234 5,275 J 29,400 5,250 T/B 259,300 5 ANTM Aneka Tambang Tbk. --S2XXO1 950 980 955 965 15 133,938,100 129,556,833,500 6,358 636.250 965 T/J 6,431,300 960 B 2,656,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 358 366 354 356 -2 21,495,900 7,727,737,600 1,523 339.048 356 T/J 1,010,500 354 B 928,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,670 2,750 2,690 2,740 70 35,734,900 97,257,537,000 3,637 357.391 2,740 T/J 3,730,000 2,730 B 150,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,400 2,450 2,270 2,330 -70 30,143,500 70,762,774,000 2,006 388.333 2,330 T/J 14,974,200 2,300 B 24,000 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 730 750 725 745 15 19,324,300 14,301,950,500 1,126 173.256 745 T/J 519,500 740 B 272,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,075 1,110 1,075 1,105 30 10,945,400 12,084,251,000 1,185 8.159 1,110 J 1,447,400 1,105 T/B 2,240,600 11 BNLI Bank Permata Tbk. --M8K--1 1,040 1,055 980 1,010 -30 149,024,200 150,332,818,500 2,494 10.997 1,015 J 2,345,500 1,010 T/B 1,569,300 12 BRPT Barito Pacific Tbk. --S3XXO1 2,610 2,640 2,560 2,610 0 6,276,100 16,336,789,000 1,258 204.400 2,620 J 428,300 2,590 B 10,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,325 1,405 1,330 1,330 5 58,370,900 80,325,537,000 4,358 260.526 1,350 J 40,400 1,330 T/B 4,615,900 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,790 4,000 3,790 3,790 0 776,500 3,020,475,000 500 733.697 3,790 T/J 3,700 3,780 B 200 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,960 1,985 1,955 1,985 25 65,070,300 128,328,224,500 3,527 1,985.000 1,990 J 1,068,200 1,985 T/B 157,900 16 CTRA Ciputra Development Tbk. --S6IK-1 880 980 890 975 95 188,325,100 179,307,220,000 7,580 218.297 975 T/J 5,031,900 970 B 1,010,400 17 DOID Delta Dunia Makmur Tbk. --S2K--2 625 670 630 645 20 104,445,300 68,017,796,000 5,073 873.226 650 J 4,231,100 645 T/B 349,800 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,280 2,410 2,290 2,290 10 63,666,000 149,961,649,000 7,342 229.000 2,300 J 127,500 2,290 T/B 7,999,700 19 EXCL XL Axiata Tbk. --S7XXO1 2,110 2,170 2,120 2,170 60 11,999,900 25,832,465,000 2,738 110.129 2,170 T/J 237,200 2,160 B 113,200 20 HRUM Harum Energy Tbk. --S2K--1 1,735 1,770 1,735 1,750 15 3,874,900 6,787,348,500 1,120 33.654 1,755 J 11,300 1,750 T/B 4,800 21 INCO Vale Indonesia Tbk. --S2BXO1 3,720 3,860 3,760 3,850 130 38,996,600 148,877,214,000 5,724 1,571.429 3,850 T/J 135,500 3,840 B 99,000 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,750 22,800 21,900 22,800 1,050 2,636,700 59,122,652,500 4,105 162.857 22,800 T/J 65,500 22,625 B 400 23 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,820 4,970 4,860 4,920 100 9,658,900 47,601,688,000 3,154 290.128 4,920 T/J 74,700 4,910 B 27,900 24 LINK Link Net Tbk. --S9K--1 4,350 4,380 4,350 4,360 10 615,500 2,680,361,000 998 272.500 4,360 T/J 38,100 4,350 B 1,964,500 25 LPKR Lippo Karawaci Tbk. --S6LKO1 288 292 278 280 -8 122,266,100 34,461,922,200 2,545 71.691 280 T/J 10,485,100 278 B 6,286,500 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,775 7,175 6,825 7,000 225 8,226,600 57,430,550,000 3,909 158.619 7,000 T/J 204,600 6,975 B 6,400 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,460 1,485 1,425 1,470 10 9,469,000 13,866,574,500 1,599 379.355 1,470 T/J 535,200 1,450 B 25,300 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 990 1,010 990 1,005 15 35,440,600 35,446,961,500 1,840 1,612.774 1,005 T/J 3,596,800 1,000 B 468,500 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,025 1,060 1,000 1,010 -15 122,609,800 126,396,477,000 7,716 1,778.889 1,015 J 767,600 1,010 T/B 1,465,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,515 1,550 1,510 1,510 -5 2,308,100 3,541,258,500 719 88.903 1,535 J 2,000 1,510 T/B 89,600 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 820 850 820 845 25 28,101,500 23,584,063,500 3,156 93.889 850 J 1,545,900 845 T/B 623,400 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,530 2,640 2,530 2,570 40 140,415,000 363,419,209,000 11,767 856.667 2,580 J 344,000 2,570 T/B 57,700 33 PTBA Bukit Asam Tbk. --S2BXO1 4,300 4,370 4,300 4,310 10 21,052,100 91,258,876,000 4,825 3,747.826 4,330 J 7,800 4,310 T/B 770,800 34 PTPP PP (Persero) Tbk. --S6XXO1 2,180 2,350 2,210 2,340 160 55,069,400 126,143,907,000 5,797 439.850 2,340 T/J 713,700 2,330 B 225,100 35 PWON Pakuwon Jati Tbk. --S6K--1 660 670 650 650 -10 94,847,700 62,438,240,500 5,966 2,505.879 655 J 144,000 650 T/B 518,300 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,600 1,600 1,560 1,570 -30 5,567,500 8,809,901,000 1,417 981.250 1,570 T/J 907,700 1,565 B 26,000 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,875 1,915 1,880 1,885 10 16,520,800 31,287,491,000 3,562 852.737 1,885 T/J 18,600 1,880 B 429,800 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 820 825 815 820 0 4,527,600 3,711,792,000 389 141.379 825 J 116,800 820 T/B 356,900 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,550 13,000 12,675 12,675 125 11,378,800 146,342,592,500 3,603 4,410.537 12,800 J 2,000 12,675 T/B 232,300 40 SMRA Summarecon Agung Tbk. --S6IK-1 995 1,040 1,000 1,035 40 25,434,000 26,180,283,500 2,152 1,700.624 1,035 T/J 2,782,700 1,030 B 84,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 338 340 2 26,278,300 8,926,134,000 1,690 141.667 340 T/J 2,800,600 338 B 9,812,100 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 482 496 480 488 6 11,565,800 5,669,667,000 760 200.205 488 T/J 600 486 B 405,300 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,920 4,940 4,860 4,920 0 1,605,800 7,899,963,000 2,068 242.963 4,920 T/J 87,300 4,900 B 2,800 44 TINS Timah Tbk. --S2K--1 1,300 1,335 1,285 1,285 -15 39,780,800 52,140,616,000 2,693 656.627 1,290 J 30,000 1,285 T/B 7,200 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,830 1,915 1,845 1,895 65 29,534,900 55,967,416,000 3,742 487.080 1,900 J 242,200 1,895 T/B 427,900 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 388 396 384 384 -4 155,366,100 60,480,259,000 3,444 78.367 390 J 2,002,400 384 T/B 27,004,500 47 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,850 1,985 1,890 1,975 125 121,918,300 237,160,540,000 9,831 533.063 1,975 T/J 2,363,800 1,970 B 697,900 Total 2,089,155,300 3,092,784,613,800 161,818 71,692,200 79,052,600 Jakarta, 31 January 2019 Trading Division