List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 25 July 2018 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. --S1KB-1 10,825 10,875 10,800 10,825 0 2,026,600 21,951,817,500 533 879.396 10,850 J 20,600 10,825 T/B 142,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,330 1,340 1,305 1,310 -20 280,300 370,353,000 168 1,597.561 1,310 T/J 100 1,305 B 131,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,620 1,640 1,605 1,610 -10 5,223,300 8,450,579,500 1,086 1,264.401 1,615 J 110,500 1,610 T/B 43,600 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 5 AKRA AKR Corporindo Tbk. XDS9BXO1 4,520 4,580 4,430 4,450 -70 9,078,300 40,646,682,000 2,063 3,546.636 4,460 J 15,000 4,450 T/B 23,200 6 ANTM Aneka Tambang Tbk. --S2XXO1 885 900 880 880 -5 44,411,000 39,429,560,500 3,354 580.207 880 T/J 2,325,900 875 B 3,760,600 7 ASRI Alam Sutera Realty Tbk. --S6K--1 336 342 334 334 -2 6,335,100 2,143,360,600 656 318.095 334 T/J 382,100 332 B 659,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,360 2,380 2,300 2,330 -30 35,718,000 83,326,801,000 5,595 303.913 2,340 J 606,300 2,330 T/B 2,261,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,080 2,060 2,070 0 10,710,200 22,239,483,000 112 345.000 2,070 T/J 62,600 2,060 B 128,900 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 640 630 635 5 11,775,500 7,475,014,000 1,078 147.674 640 J 461,900 635 T/B 267,800 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,030 1,060 1,020 1,025 -5 4,575,700 4,739,645,000 804 7.568 1,025 T/J 212,700 1,020 B 33,800 12 BNLI Bank Permata Tbk. --M8K--1 550 550 535 535 -15 1,957,500 1,057,481,500 156 5.825 540 J 192,300 535 T/B 1,077,800 13 BRPT Barito Pacific Tbk. XDS3BXO1 1,885 1,900 1,840 1,865 -20 6,313,800 11,787,554,000 1,398 146.056 1,865 T/J 1,386,700 1,860 B 672,400 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,450 1,495 1,455 1,485 35 21,558,000 31,906,595,500 3,009 290.888 1,485 T/J 52,000 1,480 B 348,500 15 CTRA Ciputra Development Tbk. --S6IK-1 1,070 1,115 1,070 1,110 40 11,014,600 12,115,078,500 1,953 248.523 1,110 T/J 628,600 1,105 B 61,500 16 DOID Delta Dunia Makmur Tbk. --S2K--2 780 810 770 800 20 26,596,800 21,113,001,000 2,248 1,083.072 800 T/J 2,267,600 795 B 253,700 17 ERAA Erajaya Swasembada Tbk. --S9---1 3,090 3,180 3,060 3,140 50 23,990,800 75,063,214,000 3,414 314.000 3,150 J 467,300 3,140 T/B 578,600 18 EXCL XL Axiata Tbk. --S7XXO1 2,980 2,970 2,860 2,870 -110 12,412,100 35,934,203,000 2,989 145.655 2,880 J 15,600 2,870 T/B 16,100 19 INCO Vale Indonesia Tbk. --S2XXO1 4,260 4,350 4,270 4,310 50 6,104,700 26,374,029,000 1,604 1,759.184 4,310 T/J 250,000 4,300 B 204,300 20 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 25,300 26,350 25,350 26,350 1,050 1,885,700 49,077,472,500 3,352 188.214 26,375 J 5,300 26,350 T/B 36,300 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,310 2,350 2,210 2,260 -50 5,921,900 13,471,883,000 1,415 617.824 2,260 T/J 127,400 2,250 B 1,200 22 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 5,175 5,200 5,050 5,050 -125 2,024,000 10,327,007,500 1,258 297.794 5,075 J 81,500 5,050 T/B 4,300 23 LPKR Lippo Karawaci Tbk. --S6XXO1 408 412 404 404 -4 14,214,300 5,829,264,200 777 103.440 406 J 1,900 404 T/B 607,100 24 LPPF Matahari Department Store Tbk. --S9XXO1 9,450 9,500 9,100 9,450 0 1,974,300 18,459,222,500 2,310 214.135 9,450 T/J 409,200 9,425 B 2,500 25 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 995 1,005 970 970 -25 9,054,800 8,854,063,500 1,589 250.323 975 J 4,500 970 T/B 1,047,600 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 815 800 810 10 8,548,700 6,923,182,000 1,330 1,299.848 810 T/J 26,400 805 B 409,800 27 MEDC Medco Energi Internasional Tbk. --S2K--1 925 950 915 925 0 41,944,300 39,001,151,000 4,274 1,629.181 930 J 1,640,600 925 T/B 2,046,000 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,000 2,030 1,945 2,000 0 3,695,700 7,373,310,000 1,405 117.752 2,000 T/J 43,700 1,990 B 100 29 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,000 1,045 990 1,000 0 29,860,500 30,301,110,500 1,979 111.111 1,000 T/J 1,941,500 995 B 58,300 30 PTBA Bukit Asam Tbk. --S2BXO1 4,240 4,330 4,240 4,320 80 19,731,200 85,017,658,000 5,939 3,756.522 4,320 T/J 1,966,000 4,310 B 59,800 31 PTPP PP (Persero) Tbk. --S6XXO1 2,120 2,150 2,100 2,140 20 2,813,500 5,988,580,000 542 402.256 2,150 J 243,800 2,140 T/B 310,200 32 PWON Pakuwon Jati Tbk. XDS6B3O1 560 570 555 560 0 5,136,800 2,887,080,000 1,225 2,158.911 560 T/J 14,000 555 B 1,609,900 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,400 1,415 1,365 1,390 -10 2,913,700 4,060,362,500 1,149 868.750 1,390 T/J 188,800 1,385 B 100 34 SCMA Surya Citra Media Tbk. XDS9BXO1 2,050 2,050 1,995 2,010 -40 21,443,100 43,150,485,500 2,121 909.284 2,010 T/J 1,182,800 2,000 B 166,500 35 SILO Siloam International Hospitals Tbk. --U9---1 3,490 3,530 3,410 3,420 -70 1,096,700 3,774,510,000 670 38.842 3,420 T/J 144,600 3,410 B 6,500 36 SMRA Summarecon Agung Tbk. --S6IK-1 785 815 790 805 20 29,876,100 24,032,921,000 2,174 1,322.708 805 T/J 3,495,400 800 B 856,100 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 350 354 348 350 0 17,264,300 6,051,750,200 873 145.833 352 J 4,126,100 350 T/B 1,720,100 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 550 575 545 560 10 24,994,200 13,919,347,500 1,808 229.744 565 J 67,000 560 T/B 139,700 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,960 4,990 4,910 4,940 -20 116,900 578,074,000 158 243.951 4,970 J 1,000 4,940 T/B 223,600 40 TINS Timah Tbk. --S2K--1 835 855 835 840 5 10,162,400 8,572,562,000 1,141 429.235 845 J 805,000 840 T/B 750,000 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,485 1,500 1,475 1,475 -10 5,454,500 8,090,136,000 798 379.126 1,480 J 306,200 1,475 T/B 93,200 42 WSBP Waskita Beton Precast Tbk. --S3XXO1 380 384 378 378 -2 33,502,000 12,742,395,400 1,617 77.143 380 J 170,100 378 T/B 800,000 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,000 2,020 1,980 1,985 -15 26,108,400 52,130,946,000 3,643 535.762 1,990 J 47,800 1,985 T/B 70,400 44 WTON Wijaya Karya Beton Tbk. --S3K--1 382 384 380 380 -2 7,512,100 2,862,963,400 646 64.407 382 J 214,800 380 T/B 251,200 Total 567,332,400 909,601,890,800 76,413 26,713,200 21,935,900 Jakarta, 25 July 2018 Trading Division