List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 15 August 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 11,900 13,325 12,000 13,300 1,400 3,537,000 45,414,607,500 2,891 1,080.458 13,300 T/J 23,100 13,275 B 12,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,370 1,385 1,215 1,275 -95 102,404,000 129,242,605,500 6,797 1,554.878 1,280 J 1,552,700 1,275 T/B 1,048,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,570 1,610 1,505 1,540 -30 13,136,700 20,256,395,000 2,318 1,209.427 1,550 J 177,000 1,540 T/B 735,600 4 AKRA AKR Corporindo Tbk. --S9BXO1 4,050 4,040 3,830 4,030 -20 13,721,500 53,859,010,000 3,624 3,211.898 4,030 T/J 606,800 4,010 B 5,800 5 ANTM Aneka Tambang Tbk. --S2XXO1 845 865 830 865 20 47,421,900 40,122,119,500 3,231 570.317 865 T/J 1,075,800 860 B 506,800 6 ASRI Alam Sutera Realty Tbk. --S6K--1 320 324 316 318 -2 3,557,500 1,135,182,000 403 302.857 320 J 73,700 318 T/B 338,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,530 2,620 2,410 2,580 50 32,783,500 83,306,132,000 4,686 336.522 2,580 T/J 1,245,300 2,570 B 286,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,925 1,925 1,830 1,910 -15 16,175,800 30,540,286,000 909 318.333 1,910 T/J 1,723,600 1,860 B 5,500 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 635 0 3,536,400 2,240,950,000 539 147.674 635 T/J 1,049,200 630 B 1,723,500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 950 895 915 0 14,141,700 12,927,122,000 1,084 6.756 920 J 118,300 915 T/B 491,500 11 BNLI Bank Permata Tbk. --M8K--1 505 520 500 520 15 11,365,800 5,762,764,000 634 5.662 520 T/J 864,300 515 B 105,100 12 BRPT Barito Pacific Tbk. --S3BXO1 1,820 1,855 1,780 1,815 -5 8,813,000 15,945,072,500 1,482 142.140 1,820 J 14,300 1,815 T/B 13,800 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,200 1,220 1,180 1,180 -20 18,465,200 22,009,127,500 1,863 231.144 1,190 J 2,600 1,180 T/B 1,884,100 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,930 3,950 3,920 3,930 0 2,557,500 10,041,993,000 255 760.799 3,940 J 88,400 3,930 T/B 355,300 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,605 1,605 1,585 1,585 -20 8,151,100 13,006,574,500 538 1,585.000 1,585 T/J 164,100 1,580 B 1,523,900 16 CTRA Ciputra Development Tbk. --S6IK-1 900 910 835 865 -35 41,138,000 35,446,220,000 3,571 193.669 865 T/J 1,483,300 860 B 258,400 17 DOID Delta Dunia Makmur Tbk. --S2K--2 695 715 675 715 20 20,167,400 14,102,011,000 1,509 967.995 720 J 453,400 715 T/B 1,712,000 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,730 2,760 2,530 2,650 -80 36,604,300 96,785,592,000 6,811 265.000 2,650 T/J 695,300 2,630 B 72,300 19 EXCL XL Axiata Tbk. --S7XXO1 2,730 2,920 2,640 2,920 190 22,130,500 60,993,726,000 3,696 148.192 2,930 J 109,800 2,920 T/B 174,200 20 HRUM Harum Energy Tbk. --S2K--1 2,540 2,610 2,480 2,580 40 1,888,100 4,792,093,000 955 49.615 2,590 J 15,700 2,580 T/B 183,800 21 INCO Vale Indonesia Tbk. --S2XXO1 3,950 4,000 3,810 3,980 30 3,611,500 14,229,192,000 2,041 1,624.490 3,980 T/J 73,000 3,970 B 11,500 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,900 26,800 25,375 26,750 850 1,401,700 36,142,342,500 2,632 191.071 26,775 J 1,900 26,750 T/B 64,900 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,510 4,700 4,390 4,620 110 5,090,600 23,007,391,000 2,293 272.437 4,620 T/J 59,900 4,610 B 79,500 24 LINK Link Net Tbk. --S9K--1 4,270 4,290 4,250 4,270 0 2,376,300 10,160,737,000 559 266.875 4,270 T/J 889,600 4,250 B 54,100 25 LPKR Lippo Karawaci Tbk. --S6XXO1 352 366 348 360 8 27,806,000 10,073,299,600 714 92.175 360 T/J 1,774,300 358 B 27,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,100 6,175 5,525 6,125 25 16,211,600 95,123,345,000 6,070 138.791 6,125 T/J 235,700 6,100 B 1,213,100 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,180 1,325 1,180 1,325 145 76,089,400 96,644,249,000 5,379 341.935 1,330 J 224,400 1,325 T/B 2,889,000 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 825 765 775 -25 36,373,400 28,700,055,000 2,028 1,243.681 780 J 88,000 775 T/B 464,000 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 915 930 875 895 -20 38,511,700 34,577,198,000 3,302 1,576.343 900 J 350,900 895 T/B 569,400 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,790 1,925 1,800 1,925 135 3,549,000 6,614,233,500 1,421 113.336 1,925 T/J 53,200 1,870 B 5,700 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 935 935 895 930 -5 13,554,100 12,478,022,000 1,403 103.333 930 T/J 590,800 920 B 42,300 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,815 1,855 1,750 1,840 25 81,718,700 148,176,448,000 8,547 613.333 1,845 J 449,400 1,840 T/B 1,868,800 33 PTBA Bukit Asam Tbk. --S2BXO1 4,160 4,240 4,000 4,030 -130 69,077,500 281,618,874,000 14,075 3,504.348 4,060 J 100,800 4,030 T/B 344,100 34 PTPP PP (Persero) Tbk. --S6XXO1 1,895 1,950 1,840 1,865 -30 7,169,000 13,443,761,500 1,761 350.564 1,865 T/J 242,900 1,860 B 79,900 35 PWON Pakuwon Jati Tbk. --S6KB-1 505 515 490 505 0 45,880,400 22,863,123,300 3,849 1,946.875 505 T/J 426,200 500 B 164,700 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,270 1,300 1,185 1,215 -55 7,564,800 9,199,796,000 980 759.375 1,220 J 13,700 1,215 T/B 43,200 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,870 1,915 1,850 1,905 35 10,994,800 20,772,774,000 2,221 861.784 1,905 T/J 24,700 1,895 B 41,200 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 815 825 800 810 -5 688,100 556,730,000 399 139.655 815 J 62,200 810 T/B 600 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 7,600 8,200 7,600 8,000 400 4,528,900 35,611,910,000 2,230 2,783.771 8,050 J 23,000 8,000 T/B 187,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 655 675 635 650 -5 13,711,000 8,954,270,500 1,027 1,068.025 650 T/J 110,600 645 B 138,500 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 338 338 -2 31,695,400 10,788,687,000 1,052 140.833 340 J 1,534,500 338 T/B 1,312,800 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 525 530 505 520 -5 16,220,300 8,381,670,500 553 213.333 525 J 895,600 520 T/B 2,103,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,500 5,700 5,500 5,650 150 1,224,400 6,838,037,500 912 279.012 5,650 T/J 82,700 5,550 B 5,400 44 TINS Timah Tbk. --S2K--1 795 805 785 800 5 5,796,100 4,608,489,000 726 408.795 805 J 156,500 800 T/B 345,600 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,605 1,615 1,510 1,590 -15 14,943,200 23,452,681,000 1,860 408.685 1,595 J 76,100 1,590 T/B 182,800 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 390 376 384 0 59,348,000 22,677,342,200 2,473 78.367 386 J 3,158,100 384 T/B 1,703,500 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,925 1,950 1,830 1,870 -55 59,128,500 110,843,398,500 6,071 504.723 1,875 J 263,700 1,870 T/B 5,623,300 Total 1,075,961,300 1,794,467,640,600 124,374 23,499,100 31,002,100 Jakarta, 15 August 2018 Trading Division