List of Securities Quotation: IDX SMC Liquid Date: Thursday, 06 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 13,000 13,200 12,750 12,975 -25 1,094,500 14,065,527,500 583 1,054.056 13,000 J 26,000 12,975 T/B 8,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,295 1,325 1,200 1,250 -45 34,931,600 44,073,443,500 2,856 1,524.390 1,250 T/J 309,500 1,245 B 136,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,375 1,390 1,355 1,370 -5 4,225,800 5,782,724,000 1,449 1,075.919 1,375 J 62,500 1,370 T/B 229,500 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,330 3,380 3,220 3,300 -30 15,619,000 51,172,650,000 4,261 2,630.090 3,300 T/J 176,800 3,290 B 132,500 5 ANTM Aneka Tambang Tbk. --S2XXO1 775 805 765 800 25 61,378,500 48,266,282,500 4,905 527.461 800 T/J 255,800 795 B 838,000 6 ASRI Alam Sutera Realty Tbk. --S6K--1 288 294 280 288 0 7,107,700 2,047,052,600 919 274.286 290 J 491,700 288 T/B 1,081,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,480 2,570 2,420 2,540 60 29,210,900 73,199,156,000 5,472 331.304 2,550 J 321,900 2,540 T/B 2,532,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,800 1,860 1,795 1,825 25 10,265,800 18,654,472,000 384 304.167 1,830 J 11,700 1,825 T/B 19,100 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 650 630 640 5 6,705,500 4,292,578,000 850 148.837 645 J 852,500 640 T/B 189,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 880 895 865 875 -5 6,014,500 5,291,037,500 464 6.461 885 J 90,100 875 T/B 307,700 11 BNLI Bank Permata Tbk. --M8K--1 470 478 470 470 0 6,333,400 2,998,403,400 271 5.117 474 J 1,000,000 470 T/B 88,400 12 BRPT Barito Pacific Tbk. --S3BXO1 1,610 1,635 1,585 1,635 25 13,128,300 21,224,724,000 1,942 128.043 1,635 T/J 688,200 1,615 B 6,500 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,100 1,130 1,080 1,130 30 18,119,000 20,149,295,000 2,567 221.349 1,130 T/J 386,300 1,125 B 15,000 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,880 3,940 3,830 3,880 0 218,500 846,146,000 123 751.120 3,880 T/J 3,500 3,850 B 27,300 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,620 1,635 1,615 1,630 10 16,404,000 26,588,872,500 1,183 1,630.000 1,635 J 1,750,600 1,630 T/B 149,100 16 CTRA Ciputra Development Tbk. --S6IK-1 750 765 730 740 -10 14,489,200 10,828,368,000 1,287 165.682 745 J 14,000 740 T/B 307,000 17 DOID Delta Dunia Makmur Tbk. --S2K--2 625 635 610 625 0 7,671,600 4,807,295,000 1,902 846.150 630 J 91,200 625 T/B 314,300 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,360 2,410 2,210 2,350 -10 40,679,500 94,692,286,000 7,624 235.000 2,360 J 207,800 2,350 T/B 4,899,300 19 EXCL XL Axiata Tbk. --S7XXO1 2,800 2,910 2,750 2,830 30 10,835,200 30,889,330,000 3,164 143.625 2,840 J 1,000 2,830 T/B 25,300 20 HRUM Harum Energy Tbk. --S2K--1 2,330 2,370 2,300 2,350 20 1,708,500 3,982,880,000 1,250 45.192 2,350 T/J 17,000 2,340 B 100,500 21 INCO Vale Indonesia Tbk. --S2XXO1 3,190 3,290 3,110 3,250 60 17,496,400 56,237,217,000 4,108 1,326.531 3,250 T/J 986,000 3,240 B 135,600 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,900 26,500 25,125 25,425 -475 2,084,000 53,350,030,000 4,808 181.607 25,475 J 5,500 25,425 T/B 17,700 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,300 4,450 4,160 4,380 80 4,680,200 20,237,036,000 2,397 258.285 4,390 J 13,000 4,380 T/B 14,100 24 LINK Link Net Tbk. --S9K--1 4,290 4,290 4,230 4,280 -10 985,400 4,214,813,000 899 267.500 4,280 T/J 233,500 4,270 B 8,000 25 LPKR Lippo Karawaci Tbk. --S6XXO1 324 348 314 320 -4 18,200,300 6,130,780,000 1,261 81.933 322 J 400 320 T/B 380,500 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,525 6,800 6,250 6,375 -150 8,960,800 58,089,795,000 5,135 144.456 6,400 J 7,500 6,375 T/B 148,200 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,295 1,325 1,280 1,310 15 9,884,200 12,908,696,000 1,266 338.065 1,315 J 110,500 1,310 T/B 62,700 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 765 790 760 780 15 26,657,800 20,671,703,500 1,485 1,251.705 785 J 57,200 780 T/B 63,900 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 760 785 730 780 20 38,463,100 29,362,623,500 3,406 1,373.796 785 J 1,306,300 780 T/B 5,211,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,615 1,690 1,600 1,680 65 6,048,900 9,893,261,000 1,002 98.912 1,685 J 41,300 1,680 T/B 89,400 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 880 885 840 875 -5 9,095,000 7,848,090,000 1,464 97.222 875 T/J 1,038,700 870 B 48,200 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,885 2,040 1,895 2,020 135 110,850,900 217,913,959,000 10,044 673.333 2,020 T/J 1,146,900 2,010 B 857,100 33 PTBA Bukit Asam Tbk. --S2BXO1 3,790 3,890 3,730 3,810 20 57,015,300 217,372,852,000 8,453 3,313.043 3,820 J 45,400 3,810 T/B 3,080,500 34 PTPP PP (Persero) Tbk. --S6XXO1 1,665 1,675 1,610 1,645 -20 9,102,700 15,005,157,000 2,916 309.211 1,650 J 59,600 1,645 T/B 127,200 35 PWON Pakuwon Jati Tbk. --S6KB-1 500 515 496 515 15 28,314,000 14,393,665,200 1,605 1,985.427 515 T/J 853,500 510 B 27,500 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,225 1,250 1,175 1,220 -5 3,618,200 4,405,942,000 1,679 762.500 1,230 J 12,700 1,220 T/B 192,900 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,910 1,950 1,880 1,950 40 5,662,800 10,914,201,000 2,006 882.141 1,950 T/J 423,400 1,945 B 15,000 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 820 850 800 835 15 5,107,200 4,272,558,000 582 143.966 840 J 3,400 835 T/B 100,000 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,850 9,025 8,650 8,875 25 4,706,100 41,855,395,000 4,033 3,088.246 8,875 T/J 180,300 8,850 B 53,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 615 645 600 610 -5 8,749,700 5,405,816,000 1,093 1,002.300 615 J 50,000 610 T/B 562,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 346 340 342 -2 55,085,700 18,865,591,400 2,160 142.500 342 T/J 1,245,000 340 B 5,872,400 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 442 442 434 440 -2 12,968,500 5,687,906,000 438 180.513 442 J 118,300 440 T/B 9,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,650 5,500 5,575 -75 1,245,400 6,917,330,000 1,217 275.309 5,600 J 6,700 5,575 T/B 171,900 44 TINS Timah Tbk. --S2K--1 725 735 710 720 -5 21,159,600 15,270,486,000 2,026 367.916 725 J 319,700 720 T/B 597,900 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,455 1,480 1,420 1,460 5 5,370,500 7,814,921,500 1,678 375.270 1,465 J 100 1,460 T/B 9,900 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 360 368 356 364 4 56,100,000 20,334,291,800 2,837 74.286 366 J 613,500 364 T/B 200 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,770 1,820 1,735 1,810 40 17,727,400 31,766,060,000 3,950 488.529 1,815 J 247,500 1,810 T/B 1,499,700 Total 851,481,100 1,400,992,700,400 117,404 15,884,000 30,764,100 Jakarta, 06 September 2018 Trading Division