List of Securities Quotation: IDX SMC Liquid Date: Thursday, 16 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 13,300 13,300 12,650 12,900 -400 1,579,200 20,626,832,500 1,938 1,047.963 12,900 T/J 15,200 12,875 B 10,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,275 1,315 1,225 1,300 25 32,140,400 41,858,133,500 3,065 1,585.366 1,305 J 82,900 1,300 T/B 45,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,540 1,540 1,460 1,460 -80 14,258,500 21,212,213,500 2,629 1,146.600 1,470 J 27,300 1,460 T/B 8,400 4 AKRA AKR Corporindo Tbk. --S9BXO1 4,030 4,020 3,870 4,010 -20 14,543,400 57,316,790,000 2,967 3,195.958 4,010 T/J 3,438,700 4,000 B 191,100 5 ANTM Aneka Tambang Tbk. --S2XXO1 865 845 825 830 -35 59,004,900 49,141,320,500 3,874 547.241 830 T/J 138,400 825 B 8,212,800 6 ASRI Alam Sutera Realty Tbk. --S6K--1 318 320 310 310 -8 5,883,600 1,848,711,400 930 295.238 312 J 805,000 310 T/B 807,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,580 2,550 2,430 2,490 -90 37,144,800 92,642,572,000 4,624 324.782 2,500 J 59,900 2,490 T/B 663,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,910 1,900 1,830 1,830 -80 10,875,500 20,353,906,000 641 305.000 1,830 T/J 366,900 1,825 B 55,200 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 635 0 12,420,400 7,887,708,500 603 147.674 635 T/J 90,200 630 B 1,372,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 925 905 910 -5 7,273,000 6,652,935,000 446 6.719 910 T/J 481,500 905 B 638,900 11 BNLI Bank Permata Tbk. --M8K--1 520 520 510 515 -5 705,700 360,668,000 44 5.607 515 T/J 554,200 510 B 121,800 12 BRPT Barito Pacific Tbk. --S3BXO1 1,815 1,805 1,775 1,780 -35 5,728,400 10,234,859,000 1,230 139.399 1,785 J 10,000 1,780 T/B 257,600 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,180 1,185 1,160 1,165 -15 14,231,800 16,670,913,000 1,571 228.205 1,170 J 2,000 1,165 T/B 2,016,700 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,930 3,940 3,920 3,930 0 275,500 1,084,137,000 61 760.799 3,940 J 6,500 3,930 T/B 342,100 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,585 1,585 1,575 1,580 -5 2,990,500 4,728,442,000 401 1,580.000 1,580 T/J 638,200 1,575 B 1,028,800 16 CTRA Ciputra Development Tbk. --S6IK-1 865 870 830 835 -30 22,571,500 19,169,902,500 2,849 186.952 845 J 147,300 835 T/B 72,200 17 DOID Delta Dunia Makmur Tbk. --S2K--2 715 735 700 705 -10 17,590,700 12,613,988,000 1,894 954.457 705 T/J 99,800 700 B 1,027,300 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,650 2,640 2,540 2,600 -50 22,296,600 57,928,030,000 3,844 260.000 2,600 T/J 108,300 2,590 B 139,900 19 EXCL XL Axiata Tbk. --S7XXO1 2,920 2,910 2,760 2,890 -30 7,460,900 21,426,951,000 2,237 146.670 2,890 T/J 22,000 2,850 B 3,000 20 HRUM Harum Energy Tbk. --S2K--1 2,580 2,590 2,480 2,490 -90 2,959,000 7,433,514,000 1,182 47.885 2,490 T/J 5,400 2,480 B 91,800 21 INCO Vale Indonesia Tbk. --S2XXO1 3,980 3,860 3,750 3,790 -190 14,272,800 54,274,336,000 4,791 1,546.939 3,800 J 7,900 3,790 T/B 877,300 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,750 27,000 26,100 26,175 -575 752,600 19,979,977,500 2,982 186.964 26,200 J 200 26,175 T/B 800 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,620 4,610 4,450 4,460 -160 3,142,500 14,185,750,000 2,285 263.002 4,490 J 22,400 4,460 T/B 30,600 24 LINK Link Net Tbk. --S9K--1 4,270 4,280 4,250 4,260 -10 3,162,900 13,491,798,000 577 266.250 4,260 T/J 17,600 4,250 B 295,800 25 LPKR Lippo Karawaci Tbk. --S6XXO1 360 364 350 350 -10 18,746,600 6,744,920,600 726 89.614 352 J 25,000 350 T/B 1,771,600 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,125 6,600 5,900 6,425 300 20,470,700 131,123,827,500 5,245 145.589 6,500 J 29,800 6,425 T/B 156,500 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,325 1,360 1,280 1,320 -5 55,739,300 73,618,942,000 5,662 340.645 1,320 T/J 1,247,000 1,315 B 204,100 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 775 815 770 795 20 22,011,900 17,563,229,500 2,287 1,275.776 800 J 17,300 795 T/B 66,600 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 895 895 860 865 -30 41,995,500 36,603,689,500 3,086 1,523.504 865 T/J 4,950,900 860 B 792,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,925 1,920 1,830 1,875 -50 2,657,000 4,940,636,000 1,084 110.393 1,875 T/J 104,700 1,830 B 27,300 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 930 935 900 925 -5 16,002,100 14,755,407,000 2,807 102.778 930 J 293,500 925 T/B 1,089,100 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,840 1,835 1,790 1,795 -45 50,896,600 92,232,250,500 4,995 598.333 1,800 J 18,700 1,795 T/B 505,400 33 PTBA Bukit Asam Tbk. --S2BXO1 4,030 4,220 3,980 4,120 90 51,023,400 211,034,126,000 12,081 3,582.609 4,120 T/J 1,508,200 4,110 B 369,500 34 PTPP PP (Persero) Tbk. --S6XXO1 1,865 1,880 1,800 1,800 -65 16,987,700 30,947,160,000 3,046 338.346 1,805 J 13,000 1,800 T/B 397,400 35 PWON Pakuwon Jati Tbk. --S6KB-1 505 515 494 505 0 15,446,600 7,821,913,000 2,114 1,946.875 505 T/J 20,800 500 B 3,205,700 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,215 1,245 1,155 1,190 -25 9,034,700 10,743,561,000 1,838 743.750 1,190 T/J 7,000 1,185 B 100 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,905 1,910 1,875 1,875 -30 9,048,600 17,085,644,000 2,680 848.213 1,890 J 143,900 1,875 T/B 498,800 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 810 815 790 810 0 1,211,400 970,347,500 448 139.655 815 J 134,300 810 T/B 208,900 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,000 8,425 7,900 8,150 150 3,983,900 32,808,822,500 2,932 2,835.966 8,175 J 900 8,150 T/B 332,700 40 SMRA Summarecon Agung Tbk. --S6IK-1 650 665 635 635 -15 7,826,500 5,088,737,500 1,343 1,043.378 640 J 300 635 T/B 874,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 370 336 354 16 128,324,900 46,040,099,200 1,787 147.500 354 T/J 9,392,500 352 B 315,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 520 520 500 500 -20 10,404,800 5,277,550,500 503 205.128 505 J 481,100 500 T/B 541,700 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,650 5,500 5,525 -125 642,800 3,582,590,000 610 272.840 5,600 J 100 5,525 T/B 84,200 44 TINS Timah Tbk. --S2K--1 800 795 750 770 -30 8,981,400 6,998,632,500 1,136 393.465 775 J 17,500 770 T/B 305,500 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,590 1,575 1,540 1,540 -50 6,062,300 9,431,358,500 1,121 395.833 1,540 T/J 1,429,300 1,535 B 125,200 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 384 386 378 382 -2 30,510,300 11,629,357,200 1,763 77.959 382 T/J 596,400 380 B 338,100 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,870 1,870 1,835 1,840 -30 29,470,900 54,523,750,500 4,094 496.626 1,845 J 42,400 1,840 T/B 1,058,700 Total 870,745,000 1,404,690,941,400 111,053 27,622,400 31,581,400 Jakarta, 16 August 2018 Trading Division