List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 02 October 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. CDS1KB-1 11,950 12,050 11,850 11,875 -75 910,200 10,878,167,500 866 964.695 11,875 T/J 2,300 11,850 B 38,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,445 1,445 1,370 1,400 -45 12,306,300 17,243,818,000 1,442 1,707.317 1,405 J 30,000 1,400 T/B 1,446,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,410 1,460 1,400 1,405 -5 20,221,300 28,847,819,500 2,487 1,103.406 1,410 J 204,300 1,405 T/B 51,400 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,960 4,080 3,930 4,070 110 24,449,100 98,218,712,000 4,768 3,243.777 4,070 T/J 175,600 4,060 B 50,900 5 ANTM Aneka Tambang Tbk. --S2XXO1 825 825 795 795 -30 70,836,100 57,067,091,000 6,214 524.164 800 J 615,200 795 T/B 2,876,700 6 ASRI Alam Sutera Realty Tbk. --S6K--1 288 298 286 288 0 10,395,300 3,033,540,800 1,651 274.286 288 T/J 544,900 286 B 440,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,630 2,660 2,510 2,540 -90 39,687,200 101,534,969,000 4,080 331.304 2,550 J 319,700 2,540 T/B 2,929,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,990 2,030 1,990 2,030 40 12,184,700 24,419,122,000 238 338.333 2,030 T/J 120,800 2,020 B 1,000 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 655 645 645 -10 1,662,600 1,078,684,500 447 150.000 650 J 428,200 645 T/B 1,602,300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 950 920 925 -15 1,860,000 1,733,142,500 364 6.830 930 J 135,400 925 T/B 63,200 11 BNLI Bank Permata Tbk. --M8K--1 498 505 494 496 -2 5,450,300 2,713,041,900 427 5.400 496 T/J 277,200 494 B 272,100 12 BRPT Barito Pacific Tbk. --S3BXO1 1,825 1,830 1,735 1,745 -80 6,928,700 12,314,908,500 1,680 136.658 1,745 T/J 27,300 1,740 B 126,300 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,165 1,165 1,120 1,120 -45 12,357,500 14,015,537,500 2,351 219.391 1,125 J 90,200 1,120 T/B 83,300 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,700 3,750 3,700 3,730 30 330,100 1,222,288,000 162 722.082 3,730 T/J 6,100 3,720 B 88,500 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,685 1,690 1,675 1,680 -5 19,085,100 32,147,935,500 2,252 1,680.000 1,680 T/J 579,300 1,675 B 1,609,500 16 CTRA Ciputra Development Tbk. --S6IK-1 880 880 820 835 -45 12,694,300 10,686,829,000 2,079 186.952 840 J 83,000 835 T/B 1,194,900 17 DOID Delta Dunia Makmur Tbk. --S2K--2 790 800 735 755 -35 25,455,800 19,546,297,500 2,494 1,022.149 760 J 292,200 755 T/B 936,200 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,360 2,370 2,260 2,270 -90 14,315,900 33,027,000,000 3,829 227.000 2,280 J 44,300 2,270 T/B 219,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,800 2,800 2,700 2,750 -50 9,743,700 26,771,072,000 2,750 139.565 2,760 J 46,500 2,750 T/B 1,500 20 HRUM Harum Energy Tbk. --S2K--1 2,540 2,600 2,430 2,450 -90 7,077,200 17,808,463,000 2,760 47.115 2,450 T/J 44,200 2,440 B 18,200 21 INCO Vale Indonesia Tbk. --S2XXO1 3,600 3,590 3,450 3,450 -150 6,007,100 21,084,269,000 2,196 1,408.163 3,480 J 10,000 3,450 T/B 5,900 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,000 26,350 25,500 25,750 -250 960,700 24,895,220,000 1,481 183.929 25,750 T/J 18,700 25,725 B 6,400 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,490 4,510 4,370 4,380 -110 2,557,700 11,333,865,000 1,554 258.285 4,400 J 11,500 4,380 T/B 75,100 24 LINK Link Net Tbk. --S9K--1 4,260 4,270 4,170 4,270 10 608,000 2,574,887,000 191 266.875 4,270 T/J 698,700 4,220 B 3,000 25 LPKR Lippo Karawaci Tbk. --S6XXO1 338 346 334 334 -4 18,625,800 6,418,809,200 461 85.518 336 J 24,300 334 T/B 688,200 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,850 7,350 6,875 7,100 250 6,341,700 44,986,785,000 3,417 160.885 7,100 T/J 186,400 7,075 B 900 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,240 1,250 1,175 1,180 -60 13,419,700 16,194,779,000 1,760 304.516 1,180 T/J 250,700 1,175 B 297,700 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 815 785 785 -25 6,772,600 5,366,532,000 883 1,259.729 795 J 38,900 785 T/B 36,700 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,055 1,095 990 1,005 -50 73,161,600 76,035,483,500 5,448 1,770.083 1,005 T/J 233,100 1,000 B 1,635,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,725 1,825 1,695 1,695 -30 4,095,900 7,048,038,500 626 99.795 1,710 J 14,800 1,695 T/B 170,200 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 810 815 790 800 -10 22,580,100 18,130,687,000 2,206 88.889 800 T/J 601,500 795 B 48,200 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,240 2,370 2,220 2,280 40 109,983,700 253,573,483,000 9,383 760.000 2,290 J 975,700 2,280 T/B 831,000 33 PTBA Bukit Asam Tbk. --S2BXO1 4,400 4,740 4,410 4,590 190 68,013,600 313,001,205,000 11,397 3,991.304 4,590 T/J 1,096,200 4,580 B 27,000 34 PTPP PP (Persero) Tbk. --S6XXO1 1,585 1,685 1,570 1,645 60 65,784,300 106,887,329,500 6,726 309.211 1,645 T/J 780,900 1,640 B 91,700 35 PWON Pakuwon Jati Tbk. --S6KB-1 505 520 505 505 0 16,353,800 8,352,072,500 821 1,946.875 510 J 1,905,600 505 T/B 520,900 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,310 1,320 1,285 1,285 -25 347,900 450,201,000 277 803.125 1,300 J 2,414,800 1,285 T/B 2,900 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,820 1,840 1,795 1,805 -15 12,234,200 22,076,177,500 1,967 816.546 1,810 J 26,100 1,805 T/B 977,500 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 850 860 845 855 5 7,090,300 6,033,496,500 434 147.414 860 J 330,600 855 T/B 33,900 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,600 9,750 9,025 9,025 -575 4,748,500 44,910,330,000 3,482 3,140.441 9,125 J 3,500 9,025 T/B 65,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 630 640 600 610 -20 25,983,500 16,039,717,500 2,410 1,002.300 610 T/J 3,972,500 605 B 2,334,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 366 344 346 0 1,725,270,900 610,582,266,800 34,590 144.167 346 T/J 6,205,300 344 B 30,113,500 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 490 494 482 494 4 16,857,600 8,210,754,200 438 202.667 494 T/J 371,800 486 B 50,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,650 5,550 5,575 -75 330,100 1,843,625,000 374 275.309 5,600 J 22,400 5,575 T/B 262,900 44 TINS Timah Tbk. --S2K--1 745 755 730 730 -15 6,969,100 5,152,052,000 1,083 373.026 735 J 107,200 730 T/B 629,600 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,450 1,490 1,400 1,415 -35 17,527,900 25,289,631,000 3,464 363.704 1,415 T/J 139,600 1,410 B 308,500 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 372 374 360 360 -12 91,036,800 33,382,884,600 3,914 73.469 362 J 1,140,200 360 T/B 2,884,200 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,800 1,825 1,735 1,735 -65 93,804,100 167,162,068,500 10,422 468.286 1,735 T/J 326,900 1,730 B 526,800 Total 2,725,418,600 2,371,325,089,500 154,746 25,974,600 56,678,100 Jakarta, 02 October 2018 Trading Division