List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 12 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 13,200 13,525 13,175 13,525 325 2,307,200 30,887,560,000 1,236 1,098.737 13,525 T/J 11,200 13,500 B 7,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,255 1,300 1,250 1,295 40 26,534,400 34,155,921,500 1,777 1,579.268 1,295 T/J 580,100 1,290 B 500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,365 1,385 1,360 1,360 -5 3,209,900 4,404,414,000 898 1,068.066 1,370 J 36,500 1,360 T/B 84,800 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,260 3,520 3,260 3,490 230 21,513,900 73,369,814,000 5,046 2,781.519 3,490 T/J 159,300 3,480 B 103,900 5 ANTM Aneka Tambang Tbk. --S2XXO1 795 805 780 780 -15 52,060,300 41,033,723,500 5,171 514.274 785 J 278,300 780 T/B 4,833,900 6 ASRI Alam Sutera Realty Tbk. --S6K--1 282 290 282 282 0 7,471,200 2,126,491,800 740 268.571 282 T/J 1,961,400 280 B 1,864,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,560 2,600 2,510 2,530 -30 19,601,900 49,975,099,000 3,475 330.000 2,540 J 221,100 2,530 T/B 337,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,900 1,995 1,900 1,950 50 11,005,500 21,213,840,500 520 325.000 1,950 T/J 4,900 1,945 B 6,200 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 630 630 -5 5,361,900 3,410,379,000 1,012 146.512 640 J 764,700 630 T/B 1,747,400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 905 920 880 880 -25 3,270,600 2,912,898,000 541 6.497 885 J 66,700 880 T/B 717,000 11 BNLI Bank Permata Tbk. --M8K--1 470 470 462 462 -8 4,862,200 2,261,815,000 388 5.030 464 J 11,000 462 T/B 735,100 12 BRPT Barito Pacific Tbk. --S3BXO1 1,635 1,660 1,570 1,600 -35 6,851,100 11,133,043,000 1,932 125.302 1,600 T/J 140,400 1,590 B 44,300 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,150 1,170 1,145 1,170 20 10,040,600 11,644,913,500 1,483 229.185 1,170 T/J 602,300 1,165 B 3,100 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,830 3,840 3,790 3,790 -40 485,700 1,847,539,000 111 733.697 3,790 T/J 26,700 3,780 B 48,400 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,640 1,645 1,635 1,640 0 13,165,500 21,582,307,500 871 1,640.000 1,640 T/J 357,700 1,635 B 495,600 16 CTRA Ciputra Development Tbk. --S6IK-1 740 770 740 750 10 9,195,700 6,960,298,500 1,044 167.921 755 J 27,600 750 T/B 151,000 17 DOID Delta Dunia Makmur Tbk. --S2K--2 620 645 620 625 5 12,714,400 8,034,345,000 850 846.150 630 J 10,800 625 T/B 312,800 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,350 2,510 2,350 2,460 110 32,781,100 80,262,689,000 9,211 246.000 2,460 T/J 206,000 2,450 B 197,200 19 EXCL XL Axiata Tbk. --S7XXO1 2,900 3,020 2,890 2,930 30 12,825,200 37,784,891,000 2,864 148.700 2,940 J 4,100 2,930 T/B 5,900 20 HRUM Harum Energy Tbk. --S2K--1 2,350 2,470 2,340 2,390 40 5,959,000 14,415,036,000 1,734 45.962 2,400 J 39,600 2,390 T/B 48,300 21 INCO Vale Indonesia Tbk. --S2XXO1 3,350 3,390 3,270 3,330 -20 8,537,800 28,378,335,000 2,485 1,359.184 3,330 T/J 379,400 3,320 B 213,500 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,200 26,375 25,275 25,775 575 2,151,600 55,552,445,000 6,452 184.107 25,800 J 2,900 25,775 T/B 19,700 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,350 4,480 4,350 4,450 100 1,477,200 6,509,684,000 1,485 262.413 4,450 T/J 7,700 4,430 B 21,700 24 LINK Link Net Tbk. --S9K--1 4,280 4,280 4,200 4,270 -10 1,716,400 7,306,269,000 700 266.875 4,270 T/J 392,200 4,250 B 4,200 25 LPKR Lippo Karawaci Tbk. --S6XXO1 350 362 344 348 -2 12,859,800 4,603,805,600 684 89.102 348 T/J 123,900 346 B 296,300 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,725 7,000 6,550 6,550 -175 4,240,600 28,532,672,500 4,477 148.422 6,575 J 100 6,550 T/B 222,000 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,335 1,420 1,325 1,415 80 33,377,400 46,406,666,000 2,528 365.161 1,415 T/J 205,800 1,410 B 86,200 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 825 790 800 0 27,692,100 22,317,659,500 2,702 1,283.800 800 T/J 41,500 795 B 367,300 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 745 780 750 755 10 39,877,600 30,405,000,000 2,718 1,329.764 760 J 523,500 755 T/B 622,900 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,690 1,725 1,690 1,705 15 4,115,300 7,003,265,000 657 100.384 1,710 J 53,000 1,705 T/B 88,300 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 870 870 830 835 -35 20,935,200 17,574,591,500 3,194 92.778 840 J 92,400 835 T/B 201,100 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,020 2,080 2,020 2,040 20 68,982,300 141,474,840,000 5,539 680.000 2,040 T/J 3,285,300 2,030 B 328,400 33 PTBA Bukit Asam Tbk. --S2BXO1 3,720 3,940 3,750 3,940 220 81,377,800 315,517,398,000 10,904 3,426.087 3,950 J 709,900 3,940 T/B 510,100 34 PTPP PP (Persero) Tbk. --S6XXO1 1,610 1,635 1,575 1,580 -30 13,992,300 22,407,678,500 1,962 296.992 1,585 J 2,000 1,580 T/B 183,900 35 PWON Pakuwon Jati Tbk. --S6KB-1 525 530 520 520 -5 18,238,400 9,506,613,500 2,660 2,004.703 525 J 1,107,000 520 T/B 3,380,700 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,300 1,260 1,280 -20 1,996,900 2,561,068,500 703 800.000 1,290 J 39,600 1,280 T/B 875,500 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,875 1,885 1,795 1,795 -80 31,152,200 56,953,236,000 5,539 812.022 1,805 J 23,800 1,795 T/B 54,400 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 825 850 830 850 25 4,064,800 3,417,152,500 394 146.552 850 T/J 667,200 845 B 15,600 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,775 8,975 8,700 8,700 -75 3,879,500 34,460,992,500 2,360 3,027.351 8,775 J 20,700 8,700 T/B 20,300 40 SMRA Summarecon Agung Tbk. --S6IK-1 640 655 630 650 10 7,438,500 4,776,052,000 1,044 1,068.025 650 T/J 262,100 645 B 1,134,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 352 340 340 0 336,246,200 116,093,203,200 2,338 141.667 342 J 4,953,600 340 T/B 17,253,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 468 478 466 478 10 24,820,900 11,640,920,000 678 196.103 478 T/J 409,900 476 B 5,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,450 5,450 5,350 5,350 -100 723,900 3,897,810,000 1,034 264.198 5,375 J 1,100 5,350 T/B 103,700 44 TINS Timah Tbk. --S2K--1 715 725 705 705 -10 11,751,500 8,354,830,000 1,217 360.251 705 T/J 156,700 700 B 1,863,800 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,435 1,465 1,425 1,425 -10 5,812,300 8,408,485,500 1,189 366.274 1,430 J 3,700 1,425 T/B 678,300 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 358 362 356 356 -2 38,964,800 13,956,883,800 2,505 72.653 358 J 634,700 356 T/B 411,800 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,770 1,790 1,720 1,725 -45 31,432,500 54,939,592,500 5,710 465.587 1,730 J 7,500 1,725 T/B 363,000 Total 1,099,073,100 1,522,374,168,400 114,762 19,617,600 41,068,900 Jakarta, 12 September 2018 Trading Division