List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 09 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. --S1KB-1 11,800 11,800 11,600 11,675 -125 473,900 5,558,082,500 468 948.448 11,675 T/J 8,500 11,650 B 500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,325 1,375 1,320 1,370 45 15,627,000 21,233,908,000 2,450 1,670.732 1,375 J 156,900 1,370 T/B 4,107,600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,310 1,325 1,300 1,300 -10 2,688,900 3,513,249,000 820 1,020.945 1,305 J 3,700 1,300 T/B 15,000 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,800 3,880 3,800 3,820 20 11,882,900 45,511,408,000 2,255 3,044.528 3,820 T/J 38,600 3,810 B 114,900 5 ANTM Aneka Tambang Tbk. --S2XXO1 810 820 800 810 0 21,828,100 17,620,925,000 1,895 534.054 810 T/J 315,100 805 B 2,260,800 6 ASRI Alam Sutera Realty Tbk. --S6K--1 272 278 270 276 4 5,828,900 1,599,234,200 511 262.857 276 T/J 194,100 274 B 600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,410 2,440 2,390 2,410 0 12,307,600 29,739,233,000 2,006 314.348 2,410 T/J 452,900 2,400 B 1,337,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,960 1,995 1,955 1,990 30 11,453,600 22,483,558,000 226 331.667 1,990 T/J 66,400 1,965 B 26,000 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 645 5 988,800 633,843,000 321 150.000 645 T/J 1,003,400 640 B 2,800 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 900 915 895 900 0 595,800 536,752,000 131 6.645 900 T/J 8,900 895 B 578,800 11 BNLI Bank Permata Tbk. --M8K--1 492 498 492 494 2 1,032,400 510,222,800 75 5.379 496 J 20,300 494 T/B 491,000 12 BRPT Barito Pacific Tbk. --S3BXO1 1,625 1,725 1,615 1,720 95 12,638,600 21,217,578,500 1,776 134.700 1,725 J 251,000 1,720 T/B 30,500 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,005 1,015 995 1,000 -5 18,960,200 19,043,680,000 3,169 195.884 1,005 J 44,700 1,000 T/B 1,188,400 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,790 3,900 3,780 3,890 100 484,900 1,872,382,000 142 753.056 3,890 T/J 8,300 3,860 B 3,400 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,645 1,645 1,620 1,635 -10 16,895,400 27,563,620,000 1,418 1,635.000 1,640 J 596,300 1,635 T/B 815,800 16 CTRA Ciputra Development Tbk. --S6IK-1 800 820 795 810 10 7,117,700 5,761,769,000 1,227 181.355 815 J 104,300 810 T/B 209,400 17 DOID Delta Dunia Makmur Tbk. --S2K--2 745 755 705 705 -40 22,973,800 16,558,757,500 3,254 954.457 710 J 230,500 705 T/B 878,500 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,170 2,260 2,160 2,230 60 12,676,400 28,099,798,000 2,840 223.000 2,240 J 103,200 2,230 T/B 58,800 19 EXCL XL Axiata Tbk. --S7XXO1 2,930 2,990 2,860 2,880 -50 15,968,600 46,126,309,000 1,931 146.162 2,880 T/J 310,100 2,870 B 679,100 20 HRUM Harum Energy Tbk. --S2K--1 2,330 2,350 2,300 2,320 -10 1,548,500 3,587,205,000 678 44.615 2,330 J 107,100 2,320 T/B 19,800 21 INCO Vale Indonesia Tbk. --S2XXO1 3,450 3,480 3,350 3,400 -50 7,253,300 24,608,730,000 2,236 1,387.755 3,410 J 10,200 3,400 T/B 417,100 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,250 26,575 25,525 25,750 -500 1,187,700 30,794,657,500 2,287 183.929 25,800 J 2,400 25,750 T/B 19,700 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,270 4,360 4,280 4,360 90 1,456,500 6,320,950,000 1,574 257.105 4,360 T/J 63,100 4,340 B 8,800 24 LINK Link Net Tbk. --S9K--1 4,210 4,250 4,200 4,230 20 229,800 971,330,000 389 264.375 4,230 T/J 292,500 4,200 B 60,200 25 LPKR Lippo Karawaci Tbk. --S6XXO1 310 310 302 304 -6 11,197,500 3,416,281,000 818 77.836 306 J 60,200 304 T/B 241,100 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,700 7,025 6,525 6,525 -175 4,292,000 28,711,032,500 3,773 147.855 6,575 J 14,000 6,525 T/B 166,700 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,210 1,230 1,195 1,215 5 7,483,100 9,083,397,500 966 313.548 1,215 T/J 724,800 1,210 B 14,600 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 815 790 800 -10 3,301,100 2,645,637,500 754 1,283.800 810 J 62,900 800 T/B 45,500 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 985 995 915 920 -65 65,490,300 62,378,366,000 4,869 1,620.374 925 J 1,489,300 920 T/B 2,987,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,650 1,660 1,530 1,555 -95 5,294,100 8,387,269,500 1,106 91.552 1,555 T/J 456,600 1,550 B 6,300 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 785 810 760 770 -15 25,330,300 19,696,894,500 1,873 85.556 775 J 135,900 770 T/B 28,500 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,220 2,260 2,110 2,120 -100 90,954,800 195,502,038,000 9,299 706.667 2,130 J 45,700 2,120 T/B 1,261,300 33 PTBA Bukit Asam Tbk. --S2BXO1 4,690 4,680 4,500 4,500 -190 14,837,700 67,456,771,000 5,014 3,913.043 4,510 J 45,000 4,500 T/B 2,157,600 34 PTPP PP (Persero) Tbk. --S6XXO1 1,545 1,560 1,535 1,545 0 6,924,200 10,707,848,000 1,030 290.414 1,550 J 203,200 1,545 T/B 116,400 35 PWON Pakuwon Jati Tbk. --S6KB-1 472 482 462 464 -8 16,133,100 7,598,910,400 2,182 1,788.812 464 T/J 148,900 462 B 319,200 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,260 1,280 1,245 1,280 20 557,200 703,001,000 774 800.000 1,280 T/J 59,500 1,255 B 500 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,700 1,740 1,690 1,740 40 8,449,200 14,584,672,500 1,599 787.142 1,745 J 320,800 1,740 T/B 92,400 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 800 810 800 805 5 291,200 234,216,500 126 138.793 805 T/J 175,700 800 B 66,400 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,300 9,425 8,925 9,300 0 7,661,100 70,669,215,000 4,815 3,236.133 9,300 T/J 335,200 9,275 B 200 40 SMRA Summarecon Agung Tbk. --S6IK-1 575 620 570 595 20 38,634,500 23,217,153,500 2,562 977.654 595 T/J 2,029,500 590 B 416,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 346 338 340 -2 183,548,900 62,748,170,600 16,052 141.667 342 J 5,860,800 340 T/B 4,349,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 480 486 472 486 6 12,634,200 6,061,864,600 363 199.385 486 T/J 551,900 478 B 150,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,125 5,225 5,000 5,000 -125 1,611,700 8,117,445,000 955 246.914 5,075 J 18,200 5,000 T/B 81,500 44 TINS Timah Tbk. --S2K--1 730 740 720 725 -5 7,143,100 5,204,336,000 985 370.471 725 T/J 63,900 720 B 488,100 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,300 1,320 1,295 1,300 0 6,535,900 8,525,321,500 1,282 334.145 1,305 J 9,000 1,300 T/B 813,700 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 350 354 348 348 -2 17,688,200 6,187,972,200 1,311 71.020 350 J 105,000 348 T/B 712,200 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,640 1,670 1,640 1,640 0 9,483,200 15,617,973,000 1,820 442.645 1,645 J 84,000 1,640 T/B 420,900 Total 749,575,900 1,018,922,969,300 98,407 17,392,500 28,260,500 Jakarta, 09 October 2018 Trading Division