List of Securities Quotation: IDX SMC Liquid Date: Friday, 07 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 12,975 13,175 12,950 13,150 175 1,178,200 15,397,845,000 567 1,068.273 13,150 T/J 168,100 13,100 B 30,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,250 1,270 1,225 1,260 10 18,174,100 22,906,308,500 1,531 1,536.585 1,265 J 2,500 1,260 T/B 3,267,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,370 1,380 1,365 1,365 -5 2,595,100 3,554,418,500 641 1,071.992 1,370 J 193,400 1,365 T/B 309,400 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,300 3,370 3,250 3,310 10 12,689,400 42,018,142,000 3,611 2,638.060 3,310 T/J 180,500 3,300 B 395,000 5 ANTM Aneka Tambang Tbk. --S2XXO1 800 815 785 795 -5 66,652,400 53,213,251,500 4,697 524.164 795 T/J 1,524,400 790 B 2,001,600 6 ASRI Alam Sutera Realty Tbk. --S6K--1 288 292 282 284 -4 8,637,800 2,473,910,400 649 270.476 288 J 106,200 284 T/B 113,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,540 2,660 2,500 2,620 80 28,855,600 75,080,779,000 4,052 341.739 2,630 J 107,500 2,620 T/B 760,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,825 1,870 1,825 1,870 45 12,323,200 22,674,325,000 306 311.667 1,870 T/J 79,100 1,860 B 16,800 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 640 645 5 1,059,400 680,965,000 327 150.000 645 T/J 528,000 640 B 121,600 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 875 905 875 895 20 2,728,000 2,443,268,000 261 6.608 895 T/J 210,400 890 B 131,900 11 BNLI Bank Permata Tbk. --M8K--1 470 474 470 472 2 3,142,800 1,483,444,200 112 5.139 472 T/J 778,500 470 B 915,400 12 BRPT Barito Pacific Tbk. --S3BXO1 1,635 1,645 1,605 1,645 10 4,792,900 7,800,688,000 751 128.827 1,645 T/J 231,200 1,630 B 1,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,130 1,135 1,105 1,115 -15 10,009,900 11,186,386,000 1,539 218.411 1,115 T/J 334,500 1,110 B 99,600 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,880 3,960 3,800 3,890 10 357,600 1,371,075,000 133 753.056 3,880 J 9,900 3,860 B 2,100 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,630 1,635 1,625 1,635 5 11,642,200 18,996,399,000 624 1,635.000 1,635 T/J 1,843,700 1,630 B 1,214,900 16 CTRA Ciputra Development Tbk. --S6IK-1 740 755 730 735 -5 18,091,900 13,386,068,000 1,014 164.562 740 J 30,000 735 T/B 2,320,900 17 DOID Delta Dunia Makmur Tbk. --S2K--2 625 650 620 640 15 8,078,200 5,122,419,500 926 866.457 640 T/J 1,106,800 635 B 26,700 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,350 2,420 2,280 2,370 20 22,606,900 53,287,319,000 3,895 237.000 2,380 J 62,400 2,370 T/B 22,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,830 2,970 2,800 2,950 120 7,403,400 21,528,118,000 1,825 149.715 2,950 T/J 157,100 2,930 B 46,700 20 HRUM Harum Energy Tbk. --S2K--1 2,350 2,370 2,320 2,340 -10 903,600 2,114,530,000 483 45.000 2,350 J 48,000 2,340 T/B 5,700 21 INCO Vale Indonesia Tbk. --S2XXO1 3,250 3,260 3,170 3,220 -30 11,368,000 36,553,232,000 2,446 1,314.286 3,230 J 363,500 3,220 T/B 284,900 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,425 25,950 25,250 25,375 -50 1,609,300 40,990,195,000 2,820 181.250 25,400 J 3,800 25,375 T/B 7,400 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,380 4,500 4,330 4,500 120 2,525,000 11,195,627,000 1,948 265.361 4,500 T/J 167,700 4,490 B 500 24 LINK Link Net Tbk. --S9K--1 4,280 4,290 4,240 4,280 0 786,500 3,363,761,000 325 267.500 4,300 J 5,700 4,250 B 4,800 25 LPKR Lippo Karawaci Tbk. --S6XXO1 320 342 316 332 12 18,574,600 6,297,118,600 536 85.005 332 T/J 465,600 328 B 1,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,375 6,700 6,400 6,500 125 6,545,500 42,740,080,000 2,841 147.289 6,500 T/J 1,324,600 6,475 B 9,900 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,310 1,355 1,295 1,340 30 6,458,300 8,581,913,500 958 345.806 1,340 T/J 249,500 1,335 B 26,100 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 780 800 780 795 15 17,948,900 14,168,606,000 1,298 1,275.776 795 T/J 829,500 790 B 76,800 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 780 790 770 770 -10 16,756,100 12,985,832,500 1,696 1,356.183 775 J 70,400 770 T/B 3,091,200 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,680 1,700 1,650 1,690 10 3,024,000 5,073,507,000 735 99.501 1,700 J 100,000 1,690 T/B 92,400 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 875 885 860 875 0 15,999,800 13,983,685,500 2,310 97.222 880 J 269,200 875 T/B 1,800 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,020 2,060 2,000 2,030 10 58,423,200 119,091,508,000 6,042 676.667 2,030 T/J 381,700 2,020 B 992,700 33 PTBA Bukit Asam Tbk. --S2BXO1 3,810 3,820 3,760 3,770 -40 39,546,200 149,669,501,000 5,753 3,278.261 3,780 J 150,600 3,770 T/B 2,070,200 34 PTPP PP (Persero) Tbk. --S6XXO1 1,645 1,660 1,630 1,635 -10 6,436,600 10,557,915,500 1,242 307.331 1,640 J 4,500 1,635 T/B 82,200 35 PWON Pakuwon Jati Tbk. --S6KB-1 515 525 510 525 10 14,144,500 7,309,365,500 2,260 2,023.979 525 T/J 3,479,200 520 B 1,000 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,220 1,290 1,210 1,260 40 2,521,200 3,193,266,500 621 787.500 1,270 J 105,500 1,260 T/B 93,900 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,950 1,985 1,895 1,975 25 7,746,300 15,190,303,500 1,648 893.451 1,975 T/J 230,900 1,965 B 50,600 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 835 850 840 845 10 1,314,000 1,110,518,000 156 145.690 850 J 725,500 845 T/B 681,300 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,875 9,150 8,700 8,975 100 6,884,800 61,750,045,000 2,457 3,123.043 9,000 J 4,600 8,975 T/B 24,600 40 SMRA Summarecon Agung Tbk. --S6IK-1 610 625 610 615 5 5,269,500 3,237,491,500 792 1,010.516 620 J 173,000 615 T/B 28,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 340 340 -2 18,552,500 6,343,034,200 688 141.667 342 J 555,500 340 T/B 3,721,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 440 470 438 470 30 12,031,500 5,362,200,200 478 192.821 470 T/J 1,030,600 454 B 4,800 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,575 5,600 5,450 5,600 25 455,200 2,528,247,500 494 276.543 5,600 T/J 1,147,600 5,500 B 20,500 44 TINS Timah Tbk. --S2K--1 720 730 720 720 0 9,445,200 6,853,897,000 1,014 367.916 725 J 577,500 720 T/B 1,712,300 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,460 1,475 1,450 1,460 0 2,442,400 3,569,296,000 734 375.270 1,465 J 3,300 1,460 T/B 22,600 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 364 370 360 362 -2 32,517,400 11,822,033,800 1,674 73.878 364 J 208,800 362 T/B 90,200 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,810 1,830 1,805 1,820 10 10,294,400 18,718,338,500 1,851 491.228 1,820 T/J 193,400 1,815 B 144,700 Total 571,543,500 998,960,179,400 73,761 20,523,900 25,139,600 Jakarta, 07 September 2018 Trading Division