List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 05 September 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 13,250 13,150 12,625 13,000 -250 2,949,200 38,182,260,000 1,081 1,056.087 13,000 T/J 33,800 12,975 B 400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,335 1,260 1,295 -55 11,921,700 15,391,821,000 1,291 1,579.268 1,295 T/J 917,400 1,290 B 329,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,465 1,465 1,365 1,375 -90 8,317,800 11,562,176,500 1,844 1,079.846 1,380 J 117,000 1,375 T/B 398,900 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,530 3,510 3,230 3,330 -200 23,123,800 77,519,300,000 5,476 2,654.000 3,330 T/J 294,300 3,320 B 153,500 5 ANTM Aneka Tambang Tbk. --S2XXO1 805 800 755 775 -30 87,152,200 67,486,514,500 6,072 510.978 775 T/J 593,500 770 B 2,253,600 6 ASRI Alam Sutera Realty Tbk. --S6K--1 314 314 286 288 -26 33,158,400 9,756,752,200 1,566 274.286 290 J 400 288 T/B 45,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,650 2,580 2,410 2,480 -170 54,228,900 134,726,276,000 4,987 323.478 2,480 T/J 372,500 2,470 B 127,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,875 1,890 1,795 1,800 -75 12,608,500 23,593,708,500 509 300.000 1,810 J 24,200 1,800 T/B 20,100 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 655 625 635 -20 19,699,500 12,532,037,500 1,174 147.674 640 J 822,900 635 T/B 19,800 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 915 865 880 -35 9,204,300 8,106,982,500 870 6.497 880 T/J 3,815,400 875 B 214,300 11 BNLI Bank Permata Tbk. --M8K--1 490 488 468 470 -20 9,788,300 4,649,223,800 434 5.117 472 J 376,900 468 B 136,700 12 BRPT Barito Pacific Tbk. --S3BXO1 1,705 1,675 1,510 1,610 -95 14,179,400 22,323,391,000 2,096 126.086 1,610 T/J 353,500 1,600 B 100 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,180 1,175 1,080 1,100 -80 31,504,100 34,914,102,500 2,540 215.473 1,100 T/J 862,900 1,095 B 11,300 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,960 4,010 3,850 3,880 -80 637,000 2,489,773,000 185 751.120 3,880 T/J 63,400 3,870 B 7,700 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,625 1,630 1,570 1,620 -5 36,096,800 57,971,925,500 1,914 1,620.000 1,620 T/J 710,000 1,615 B 378,100 16 CTRA Ciputra Development Tbk. --S6IK-1 810 810 735 750 -60 21,372,900 16,281,567,500 1,671 167.921 750 T/J 433,700 745 B 104,800 17 DOID Delta Dunia Makmur Tbk. --S2K--2 680 680 610 625 -55 27,649,400 17,533,258,500 1,850 846.150 625 T/J 20,600 620 B 114,100 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,510 2,500 2,070 2,360 -150 76,720,300 172,866,931,000 9,848 236.000 2,360 T/J 1,338,600 2,350 B 20,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,910 2,900 2,750 2,800 -110 14,109,500 39,462,116,000 3,036 142.102 2,810 J 20,000 2,800 T/B 207,200 20 HRUM Harum Energy Tbk. --S2K--1 2,420 2,420 2,280 2,330 -90 2,447,600 5,721,717,000 1,205 44.808 2,330 T/J 37,700 2,320 B 48,800 21 INCO Vale Indonesia Tbk. --S2XXO1 3,490 3,430 3,160 3,190 -300 17,344,900 56,305,599,000 5,317 1,302.041 3,200 J 100,100 3,190 T/B 200 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 27,225 26,525 25,800 25,900 -1,325 1,622,200 42,177,062,500 3,149 185.000 25,900 T/J 61,900 25,875 B 1,700 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,540 4,490 4,200 4,300 -240 5,728,300 24,608,523,000 3,152 253.567 4,300 T/J 54,200 4,290 B 9,700 24 LINK Link Net Tbk. --S9K--1 4,290 4,290 4,220 4,290 0 1,368,500 5,856,111,000 509 268.125 4,300 J 4,700 4,230 B 4,600 25 LPKR Lippo Karawaci Tbk. --S6XXO1 350 358 324 324 -26 10,274,700 3,448,502,200 900 82.957 324 T/J 1,104,100 322 B 293,900 26 LPPF Matahari Department Store Tbk. --S9XXO1 7,075 7,075 6,150 6,525 -550 7,145,600 46,319,440,000 4,081 147.855 6,550 J 9,600 6,525 T/B 892,600 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,325 1,325 1,235 1,295 -30 23,308,700 29,737,413,500 2,810 334.194 1,295 T/J 485,300 1,290 B 120,200 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 815 750 765 -50 36,875,100 28,445,160,000 1,949 1,227.634 765 T/J 1,170,800 760 B 102,000 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 820 720 760 -65 51,962,300 39,740,203,500 4,446 1,338.570 760 T/J 1,262,400 755 B 178,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,735 1,740 1,600 1,615 -120 5,615,600 9,373,286,000 1,081 95.085 1,650 J 15,300 1,615 T/B 27,400 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 880 880 820 880 0 16,232,600 13,764,523,000 4,383 97.778 880 T/J 1,347,200 875 B 820,000 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,000 1,980 1,840 1,885 -115 112,454,700 215,077,648,500 11,201 628.333 1,885 T/J 1,470,500 1,880 B 711,300 33 PTBA Bukit Asam Tbk. --S2BXO1 4,000 3,990 3,720 3,790 -210 53,173,400 202,195,208,000 8,515 3,295.652 3,800 J 123,200 3,790 T/B 428,800 34 PTPP PP (Persero) Tbk. --S6XXO1 1,805 1,800 1,635 1,665 -140 15,979,500 26,894,400,500 3,013 312.970 1,665 T/J 386,400 1,660 B 171,100 35 PWON Pakuwon Jati Tbk. --S6KB-1 515 515 490 500 -15 38,195,200 19,075,438,700 2,348 1,927.599 500 T/J 133,600 496 B 555,600 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,235 1,270 1,050 1,225 -10 5,387,300 6,477,087,000 1,652 765.625 1,230 J 22,600 1,225 T/B 18,100 37 SCMA Surya Citra Media Tbk. --S9BXO1 2,040 2,010 1,850 1,910 -130 11,105,300 21,214,995,500 2,475 864.046 1,915 J 72,300 1,910 T/B 891,200 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 850 850 800 820 -30 17,410,300 14,237,779,000 989 141.379 820 T/J 500 815 B 100 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,275 9,275 8,500 8,850 -425 7,104,000 62,620,507,500 3,370 3,079.546 8,875 J 61,100 8,850 T/B 75,900 40 SMRA Summarecon Agung Tbk. --S6IK-1 635 630 590 615 -20 10,192,800 6,187,705,000 1,095 1,010.516 620 J 256,500 615 T/B 1,161,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 352 336 344 0 210,622,600 72,350,879,000 3,357 143.333 344 T/J 4,123,600 342 B 427,500 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 460 460 434 442 -18 15,972,300 7,044,187,200 748 181.333 442 T/J 200 440 B 160,800 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,625 5,650 5,425 5,650 25 1,529,100 8,465,872,500 1,100 279.012 5,650 T/J 312,100 5,500 B 53,800 44 TINS Timah Tbk. --S2K--1 755 760 715 725 -30 11,239,800 8,199,967,000 1,281 370.471 730 J 287,500 725 T/B 21,500 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,555 1,550 1,425 1,455 -100 12,906,800 19,239,635,500 2,145 373.985 1,455 T/J 400 1,450 B 89,200 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 382 380 356 360 -22 65,418,700 23,875,288,400 3,564 73.469 360 T/J 11,043,700 358 B 1,708,800 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,865 1,850 1,710 1,770 -95 32,838,900 58,249,973,500 6,022 477.733 1,770 T/J 273,500 1,765 B 145,700 Total 1,295,878,800 1,844,254,231,000 134,301 35,392,000 13,664,200 Jakarta, 05 September 2018 Trading Division