List of Securities Quotation: IDX SMC Liquid Date: Friday, 31 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 13,225 13,500 12,925 13,500 275 3,716,000 48,630,195,000 773 1,096.706 13,500 T/J 328,100 13,100 B 600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,375 1,395 1,345 1,360 -15 14,022,200 19,193,333,500 1,253 1,658.537 1,360 T/J 1,261,900 1,355 B 33,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,510 1,500 1,475 1,490 -20 7,877,000 11,671,791,000 1,385 1,170.160 1,490 T/J 400,900 1,485 B 372,900 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,780 3,780 3,610 3,610 -170 123,535,600 447,672,890,000 7,019 2,877.159 3,630 J 300,000 3,610 T/B 6,683,900 5 ANTM Aneka Tambang Tbk. --S2XXO1 865 870 840 870 5 34,526,100 29,586,881,000 2,497 573.614 875 J 1,865,300 870 T/B 568,900 6 ASRI Alam Sutera Realty Tbk. --S6K--1 318 326 312 326 8 5,777,100 1,849,047,600 480 310.476 326 T/J 2,428,500 318 B 3,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,860 2,810 2,720 2,750 -110 48,740,500 134,435,152,000 3,521 358.695 2,760 J 20,000 2,750 T/B 3,113,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,900 1,930 1,870 1,930 30 16,315,100 30,903,136,000 273 321.667 1,930 T/J 418,500 1,900 B 22,100 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 670 635 670 35 7,830,000 5,211,721,500 380 155.814 670 T/J 2,958,300 650 B 100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 940 920 920 -20 4,089,700 3,781,764,000 652 6.793 925 J 100 920 T/B 1,214,000 11 BNLI Bank Permata Tbk. --M8K--1 510 510 496 498 -12 19,793,400 9,911,830,900 503 5.422 500 J 416,700 498 T/B 661,000 12 BRPT Barito Pacific Tbk. --S3BXO1 1,755 1,745 1,700 1,715 -40 5,607,500 9,654,963,000 1,345 134.308 1,720 J 19,100 1,715 T/B 201,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,255 1,230 1,200 1,200 -55 22,780,100 27,481,023,000 1,403 235.061 1,210 J 271,600 1,200 T/B 1,899,600 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,010 4,020 3,990 4,020 10 357,200 1,430,971,000 112 778.222 4,020 T/J 30,900 4,010 B 68,000 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,630 1,635 1,625 1,630 0 11,519,000 18,765,946,500 499 1,630.000 1,635 J 3,651,600 1,630 T/B 504,200 16 CTRA Ciputra Development Tbk. --S6IK-1 855 865 835 845 -10 11,517,900 9,741,908,500 1,065 189.191 850 J 204,400 845 T/B 799,100 17 DOID Delta Dunia Makmur Tbk. --S2K--2 690 695 680 690 0 4,852,300 3,327,917,500 656 934.149 690 T/J 91,200 685 B 65,300 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,720 2,700 2,620 2,680 -40 23,427,000 62,263,746,000 3,966 268.000 2,680 T/J 458,000 2,670 B 58,800 19 EXCL XL Axiata Tbk. --S7XXO1 3,150 3,180 3,010 3,180 30 7,370,100 22,763,122,000 2,156 161.387 3,180 T/J 6,425,300 3,070 B 7,500 20 HRUM Harum Energy Tbk. --S2K--1 2,580 2,600 2,520 2,560 -20 2,225,400 5,663,965,000 889 49.231 2,560 T/J 5,000 2,550 B 142,000 21 INCO Vale Indonesia Tbk. --S2XXO1 3,890 3,880 3,750 3,800 -90 5,715,400 21,654,512,000 2,401 1,551.020 3,810 J 320,400 3,800 T/B 43,000 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 29,000 28,500 27,575 28,300 -700 2,102,600 58,748,592,500 3,427 202.143 28,300 T/J 138,700 28,225 B 100 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,610 4,610 4,520 4,530 -80 3,929,000 17,854,472,000 1,671 267.130 4,560 J 62,600 4,530 T/B 169,900 24 LINK Link Net Tbk. --S9K--1 4,250 4,300 4,150 4,300 50 2,091,700 8,977,514,000 93 268.750 4,300 T/J 5,968,200 4,280 B 4,600 25 LPKR Lippo Karawaci Tbk. --S6XXO1 346 358 342 356 10 11,228,100 3,966,874,200 397 91.150 356 T/J 871,700 348 B 9,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 7,500 7,500 7,300 7,500 0 6,276,200 46,752,010,000 3,303 169.949 7,525 J 66,700 7,500 T/B 1,246,800 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,395 1,410 1,355 1,395 0 29,236,200 40,652,714,500 1,870 360.000 1,395 T/J 381,600 1,390 B 71,700 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 850 840 810 835 -15 10,467,000 8,665,768,000 885 1,339.966 835 T/J 1,000 830 B 1,000 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 880 880 860 870 -10 30,285,400 26,427,357,000 2,282 1,532.311 875 J 175,100 870 T/B 790,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,825 1,825 1,765 1,825 0 4,244,400 7,590,345,500 1,142 107.449 1,825 T/J 9,500 1,805 B 200 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 910 915 900 905 -5 16,725,900 15,175,399,000 2,892 100.556 905 T/J 25,500 900 B 638,800 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,050 2,140 1,990 2,140 90 101,249,200 210,599,076,000 8,910 713.333 2,140 T/J 6,009,000 2,130 B 700 33 PTBA Bukit Asam Tbk. --S2BXO1 4,160 4,140 4,030 4,050 -110 109,255,600 443,301,803,000 7,546 3,521.739 4,070 J 104,400 4,050 T/B 3,943,700 34 PTPP PP (Persero) Tbk. --S6XXO1 1,855 1,900 1,815 1,900 45 7,260,000 13,465,360,500 1,311 357.143 1,900 T/J 1,843,500 1,845 B 2,600 35 PWON Pakuwon Jati Tbk. --S6KB-1 535 535 515 515 -20 22,428,800 11,589,274,500 834 1,985.427 520 J 959,700 515 T/B 1,694,700 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,300 1,250 1,270 -30 3,004,300 3,812,748,500 991 793.750 1,270 T/J 424,500 1,265 B 23,800 37 SCMA Surya Citra Media Tbk. --S9BXO1 2,100 2,100 2,040 2,100 0 11,060,500 23,016,315,000 1,189 949.998 2,100 T/J 384,000 2,090 B 613,800 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 800 830 795 830 30 4,863,800 3,928,168,500 348 143.103 830 T/J 463,000 810 B 25,500 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,250 9,450 9,000 9,450 200 7,196,500 66,584,885,000 3,180 3,288.329 9,450 T/J 769,900 9,400 B 196,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 690 690 660 660 -30 3,963,800 2,648,301,000 499 1,084.456 670 J 100,000 660 T/B 192,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 338 344 4 28,936,300 9,893,440,600 893 143.333 344 T/J 7,624,700 342 B 61,300 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 454 486 454 486 32 39,236,400 18,269,613,400 1,247 199.385 486 T/J 2,100,000 478 B 125,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,625 5,650 5,550 5,550 -75 1,388,900 7,719,955,000 431 274.074 5,575 J 71,800 5,550 T/B 409,400 44 TINS Timah Tbk. --S2K--1 785 795 770 780 -5 5,910,400 4,623,819,500 661 398.575 785 J 265,200 780 T/B 1,476,400 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,605 1,580 1,540 1,550 -55 13,915,200 21,606,881,000 2,058 398.403 1,555 J 21,200 1,550 T/B 666,600 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 392 392 384 390 -2 18,434,300 7,168,039,800 1,556 79.592 392 J 1,319,400 390 T/B 868,000 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,950 1,910 1,880 1,895 -55 32,732,000 62,135,988,000 3,651 511.471 1,900 J 405,300 1,895 T/B 1,449,700 Total 909,017,100 2,070,770,533,000 86,495 52,442,000 31,143,200 Jakarta, 31 August 2018 Trading Division