List of Securities Quotation: IDX SMC Liquid Date: Monday, 17 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 13,100 12,650 12,750 -250 1,168,200 14,889,337,500 938 1,035.778 12,750 T/J 58,000 12,700 B 16,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,360 1,380 1,325 1,350 -10 2,952,300 3,980,137,500 1,341 1,646.341 1,350 T/J 711,800 1,345 B 50,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,360 1,375 1,345 1,345 -15 2,929,100 3,974,469,500 892 1,056.285 1,345 T/J 13,400 1,340 B 126,200 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,600 3,680 3,570 3,580 -20 20,484,600 74,003,369,000 2,919 2,853.249 3,590 J 208,600 3,580 T/B 935,800 5 ANTM Aneka Tambang Tbk. --S2XXO1 800 805 780 790 -10 38,810,700 30,679,335,000 2,832 520.868 795 J 624,700 790 T/B 30,000 6 ASRI Alam Sutera Realty Tbk. --S6K--1 292 296 290 290 -2 4,139,900 1,205,574,800 448 276.190 292 J 837,000 290 T/B 127,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,680 2,670 2,540 2,590 -90 17,082,300 44,240,783,000 2,796 337.826 2,600 J 167,600 2,590 T/B 150,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,975 1,975 1,935 1,970 -5 9,467,600 18,623,428,000 161 328.333 1,970 T/J 129,700 1,945 B 3,300 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 640 0 2,033,600 1,299,647,500 401 148.837 645 J 1,691,400 635 B 1,834,500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 910 895 895 -15 674,400 605,322,500 205 6.608 900 J 131,800 895 T/B 96,000 11 BNLI Bank Permata Tbk. --M8K--1 478 480 468 470 -8 1,670,500 788,518,800 169 5.117 474 J 5,200 470 T/B 68,500 12 BRPT Barito Pacific Tbk. --S3BXO1 1,725 1,745 1,680 1,700 -25 11,369,000 19,522,542,000 1,766 133.134 1,705 J 100 1,690 B 23,800 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,155 1,165 1,120 1,150 -5 7,391,700 8,426,693,000 1,009 225.267 1,150 T/J 20,800 1,145 B 10,100 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,710 3,720 3,680 3,700 -10 634,600 2,350,252,000 97 716.274 3,720 J 2,600 3,700 T/B 7,400 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,650 1,655 1,640 1,645 -5 32,724,500 53,853,211,000 1,424 1,645.000 1,645 T/J 13,000 1,640 B 1,615,300 16 CTRA Ciputra Development Tbk. --S6IK-1 800 805 770 790 -10 7,187,000 5,688,173,000 852 176.877 795 J 5,700 790 T/B 41,100 17 DOID Delta Dunia Makmur Tbk. --S2K--2 660 660 630 635 -25 9,590,300 6,120,534,000 981 859.688 640 J 9,100 635 T/B 133,500 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,460 2,520 2,380 2,430 -30 34,298,100 83,855,231,000 5,104 243.000 2,440 J 108,000 2,430 T/B 4,159,000 19 EXCL XL Axiata Tbk. --S7XXO1 3,030 3,020 2,900 2,970 -60 6,516,700 19,228,236,000 1,456 150.730 2,980 J 5,000 2,970 T/B 10,500 20 HRUM Harum Energy Tbk. --S2K--1 2,440 2,470 2,380 2,390 -50 1,841,000 4,470,365,000 805 45.962 2,400 J 46,100 2,390 T/B 101,600 21 INCO Vale Indonesia Tbk. --S2XXO1 3,390 3,380 3,220 3,250 -140 12,099,500 39,721,904,000 2,701 1,326.531 3,270 J 5,000 3,250 T/B 216,500 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 27,100 27,350 26,150 26,275 -825 1,740,400 46,325,307,500 3,930 187.679 26,275 T/J 2,000 26,225 B 1,900 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,510 4,540 4,380 4,390 -120 1,978,900 8,736,987,000 1,101 258.875 4,390 T/J 148,400 4,380 B 20,100 24 LINK Link Net Tbk. --S9K--1 4,270 4,280 4,230 4,270 0 537,300 2,293,933,000 377 266.875 4,270 T/J 382,800 4,230 B 2,000 25 LPKR Lippo Karawaci Tbk. --S6XXO1 362 368 362 364 2 16,655,800 6,086,721,800 523 93.199 366 J 533,100 364 T/B 216,700 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,475 6,475 6,300 6,425 -50 2,815,600 17,998,575,000 2,333 145.589 6,425 T/J 10,500 6,400 B 7,100 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,400 1,400 1,350 1,365 -35 9,396,700 12,880,385,500 1,208 352.258 1,370 J 25,800 1,365 T/B 289,800 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 805 815 805 810 5 3,806,900 3,083,947,500 560 1,299.848 815 J 414,800 810 T/B 6,000 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 830 835 795 800 -30 22,952,300 18,619,329,500 2,119 1,409.021 800 T/J 367,700 795 B 592,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,730 1,735 1,695 1,705 -25 2,213,500 3,769,410,000 726 100.384 1,705 T/J 52,300 1,700 B 168,400 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 840 840 820 835 -5 9,959,200 8,290,183,500 1,325 92.778 835 T/J 757,000 830 B 25,000 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,030 2,030 1,990 1,995 -35 31,929,200 63,884,015,500 4,755 665.000 2,000 J 35,500 1,995 T/B 296,800 33 PTBA Bukit Asam Tbk. --S2BXO1 3,970 3,980 3,890 3,930 -40 13,694,100 53,840,234,000 3,661 3,417.391 3,940 J 503,300 3,930 T/B 69,100 34 PTPP PP (Persero) Tbk. --S6XXO1 1,570 1,585 1,510 1,520 -50 24,919,500 38,409,170,000 3,996 285.714 1,525 J 31,300 1,520 T/B 14,100 35 PWON Pakuwon Jati Tbk. --S6KB-1 530 530 515 515 -15 2,986,100 1,556,007,000 1,015 1,985.427 520 J 100,000 515 T/B 1,714,200 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,340 1,350 1,285 1,305 -35 719,100 933,123,500 498 815.625 1,305 T/J 23,000 1,295 B 2,800 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,875 1,875 1,815 1,830 -45 6,790,100 12,450,018,000 2,111 827.856 1,840 J 154,900 1,830 T/B 436,100 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 850 850 820 825 -25 408,600 340,400,000 321 142.241 835 J 2,300 825 T/B 27,600 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,000 8,950 8,725 8,800 -200 1,134,000 10,007,972,500 1,280 3,062.148 8,800 T/J 84,800 8,775 B 2,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 690 685 660 670 -20 7,191,500 4,821,478,500 714 1,100.887 670 T/J 82,000 665 B 8,500 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 340 342 2 12,730,500 4,354,687,400 415 142.500 344 J 2,706,000 342 T/B 163,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 466 484 466 478 12 25,296,500 12,106,899,000 765 196.103 480 J 121,300 478 T/B 102,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,450 5,425 5,225 5,225 -225 248,500 1,313,695,000 380 258.025 5,275 J 63,900 5,225 T/B 1,300 44 TINS Timah Tbk. --S2K--1 715 720 705 710 -5 6,045,100 4,303,397,500 835 362.806 710 T/J 660,800 705 B 1,638,700 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,425 1,440 1,390 1,390 -35 7,321,100 10,328,102,000 1,400 357.278 1,395 J 2,000 1,390 T/B 616,000 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 358 364 356 356 -2 31,648,000 11,388,894,800 2,004 72.653 358 J 1,218,000 356 T/B 1,878,400 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,745 1,765 1,715 1,720 -25 16,323,300 28,287,963,000 3,650 464.238 1,725 J 80,100 1,720 T/B 666,300 Total 486,507,400 823,937,902,100 71,299 13,358,200 18,726,400 Jakarta, 17 September 2018 Trading Division