List of Securities Quotation: IDX SMC Liquid Date: Friday, 24 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 13,600 13,675 13,250 13,575 -25 1,270,600 17,212,985,000 817 1,102.799 13,575 T/J 9,600 13,550 B 100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,385 1,390 1,345 1,375 -10 2,916,800 3,986,464,500 867 1,676.829 1,375 T/J 1,465,900 1,360 B 10,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,495 1,510 1,480 1,495 0 4,838,000 7,208,282,000 750 1,174.087 1,495 T/J 23,000 1,490 B 1,000 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,960 3,960 3,850 3,850 -110 9,059,100 35,317,411,000 2,367 3,068.438 3,860 J 2,700 3,850 T/B 154,900 5 ANTM Aneka Tambang Tbk. --S2XXO1 870 880 855 875 5 63,389,000 54,978,493,500 3,178 576.910 880 J 3,143,700 875 T/B 6,900 6 ASRI Alam Sutera Realty Tbk. --S6K--1 330 332 322 326 -4 4,497,600 1,465,521,400 508 310.476 326 T/J 40,500 324 B 429,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,640 2,660 2,600 2,630 -10 36,993,800 97,295,744,000 2,805 343.043 2,640 J 798,100 2,630 T/B 1,227,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,865 1,880 1,855 1,855 -10 7,847,700 14,640,838,500 228 309.167 1,870 J 266,000 1,855 T/B 3,000 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 640 5 2,777,700 1,775,877,500 702 148.837 645 J 1,074,200 640 T/B 10,800 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 945 945 925 940 -5 2,527,700 2,356,065,000 300 6.940 940 T/J 43,700 935 B 100,000 11 BNLI Bank Permata Tbk. --M8K--1 520 520 510 520 0 1,041,500 537,108,500 85 5.662 520 T/J 279,700 515 B 1,000 12 BRPT Barito Pacific Tbk. --S3BXO1 1,830 1,840 1,775 1,805 -25 6,589,500 11,954,818,500 944 141.357 1,810 J 9,200 1,805 T/B 50,700 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,290 1,290 1,245 1,250 -40 13,665,000 17,254,552,500 2,089 244.856 1,255 J 204,100 1,250 T/B 258,700 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,980 4,020 3,960 4,000 20 2,133,800 8,532,539,000 198 774.350 4,000 T/J 885,100 3,990 B 211,600 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,625 1,635 1,620 1,635 10 27,947,800 45,516,942,000 1,375 1,635.000 1,635 T/J 4,897,800 1,630 B 1,338,500 16 CTRA Ciputra Development Tbk. --S6IK-1 895 895 865 875 -20 15,326,000 13,433,530,000 1,811 195.908 880 J 611,900 875 T/B 287,100 17 DOID Delta Dunia Makmur Tbk. --S2K--2 690 710 680 705 15 11,539,600 8,026,041,500 1,255 954.457 705 T/J 773,000 700 B 54,100 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,840 2,850 2,750 2,780 -60 13,266,200 36,961,739,000 2,642 278.000 2,780 T/J 174,800 2,770 B 109,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,990 3,000 2,880 2,950 -40 6,117,300 17,911,181,000 2,236 149.715 2,950 T/J 38,000 2,940 B 1,000 20 HRUM Harum Energy Tbk. --S2K--1 2,650 2,650 2,560 2,570 -80 1,615,900 4,171,326,000 797 49.423 2,580 J 57,800 2,570 T/B 54,700 21 INCO Vale Indonesia Tbk. --S2XXO1 4,020 3,990 3,890 3,900 -120 3,409,900 13,402,535,000 1,592 1,591.837 3,910 J 90,900 3,900 T/B 247,700 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,675 26,175 25,400 25,900 225 928,700 23,859,095,000 1,705 185.000 25,925 J 4,400 25,900 T/B 4,400 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,610 4,610 4,550 4,600 -10 1,462,500 6,700,828,000 1,074 271.258 4,600 T/J 3,500 4,590 B 3,200 24 LINK Link Net Tbk. --S9K--1 4,280 4,280 4,240 4,280 0 737,200 3,153,143,000 730 267.500 4,280 T/J 50,000 4,250 B 22,100 25 LPKR Lippo Karawaci Tbk. --S6XXO1 354 362 352 352 -2 6,396,400 2,294,772,400 364 90.126 354 J 476,500 352 T/B 178,800 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,750 6,725 6,475 6,475 -275 3,642,300 23,786,130,000 1,904 146.722 6,500 J 30,300 6,475 T/B 548,200 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,370 1,420 1,340 1,390 20 30,301,100 41,942,292,500 3,150 358.710 1,390 T/J 433,000 1,385 B 390,200 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 855 855 820 825 -30 7,739,100 6,403,310,500 1,006 1,323.919 825 T/J 22,900 820 B 110,400 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 895 910 890 895 0 17,450,400 15,678,729,000 1,585 1,576.343 900 J 1,272,900 895 T/B 1,470,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,915 2,000 1,880 1,990 75 4,836,000 9,400,542,000 1,253 117.163 1,990 T/J 1,191,200 1,970 B 2,000 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 985 985 950 965 -20 18,413,700 17,866,053,000 2,205 107.222 965 T/J 2,171,200 960 B 199,300 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,030 2,040 1,990 1,995 -35 54,646,600 109,733,598,500 6,745 665.000 1,995 T/J 185,600 1,990 B 923,300 33 PTBA Bukit Asam Tbk. --S2BXO1 4,040 4,130 4,010 4,070 30 24,379,400 99,346,790,000 5,112 3,539.130 4,080 J 339,500 4,070 T/B 1,543,900 34 PTPP PP (Persero) Tbk. --S6XXO1 1,850 1,875 1,830 1,875 25 3,328,900 6,169,787,000 999 352.444 1,875 T/J 1,141,900 1,855 B 5,000 35 PWON Pakuwon Jati Tbk. --S6KB-1 530 530 520 525 -5 6,313,500 3,307,646,000 999 2,023.979 525 T/J 1,200,000 520 B 1,386,800 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,310 1,310 1,255 1,305 -5 2,610,000 3,381,670,000 1,126 815.625 1,305 T/J 176,600 1,280 B 500 37 SCMA Surya Citra Media Tbk. --S9BXO1 2,020 2,130 1,990 2,110 90 23,768,800 49,289,352,500 2,797 954.522 2,120 J 268,800 2,110 T/B 2,507,900 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 810 810 795 800 -10 991,400 792,235,000 316 137.931 800 T/J 25,500 795 B 549,300 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,075 9,075 8,700 8,750 -325 3,940,500 34,766,882,500 2,247 3,044.749 8,775 J 200 8,750 T/B 58,400 40 SMRA Summarecon Agung Tbk. --S6IK-1 690 700 665 675 -15 12,276,900 8,323,371,000 1,299 1,109.103 680 J 204,500 675 T/B 395,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 336 338 0 24,287,000 8,214,962,800 1,033 140.833 340 J 620,000 338 T/B 2,047,200 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 486 492 484 488 2 27,410,000 13,395,375,000 897 200.205 488 T/J 562,000 486 B 38,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,700 5,700 5,525 5,550 -150 361,200 2,012,950,000 330 274.074 5,575 J 500 5,550 T/B 220,200 44 TINS Timah Tbk. --S2K--1 795 805 790 800 5 3,394,100 2,705,729,500 441 408.795 800 T/J 532,300 795 B 265,200 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,600 1,600 1,570 1,570 -30 4,004,700 6,313,726,000 1,060 403.544 1,575 J 10,000 1,570 T/B 525,700 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 388 392 386 392 4 14,119,400 5,493,436,800 1,487 80.000 392 T/J 1,278,700 390 B 200 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,930 1,945 1,905 1,915 -15 8,750,800 16,825,159,500 1,590 516.869 1,920 J 271,200 1,915 T/B 194,500 Total 545,261,100 935,097,562,900 71,000 27,362,900 18,148,200 Jakarta, 24 August 2018 Trading Division