List of Securities Quotation: IDX SMC Liquid Date: Thursday, 11 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. XDS1KB-1 11,850 11,725 11,500 11,600 -250 414,300 4,790,795,000 752 942.355 11,600 T/J 17,500 11,575 B 11,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,400 1,400 1,340 1,390 -10 13,062,700 18,046,473,000 1,985 1,695.122 1,390 T/J 1,318,200 1,380 B 1,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,315 1,290 1,265 1,280 -35 3,624,100 4,633,073,500 919 1,005.238 1,280 T/J 506,200 1,275 B 122,600 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,880 3,830 3,740 3,800 -80 10,422,000 39,550,721,000 1,838 3,028.588 3,800 T/J 428,500 3,790 B 48,300 5 ANTM Aneka Tambang Tbk. --S2XXO1 820 800 785 785 -35 60,716,400 48,064,115,000 3,996 517.571 790 J 174,600 785 T/B 2,772,800 6 ASRI Alam Sutera Realty Tbk. --S6K--1 276 276 260 266 -10 4,197,700 1,113,339,000 836 253.333 266 T/J 38,900 264 B 604,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,420 2,380 2,290 2,300 -120 32,762,200 76,052,700,000 4,287 300.000 2,310 J 167,000 2,300 T/B 2,343,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,990 1,965 1,900 1,935 -55 9,867,200 19,181,616,000 579 322.500 1,935 T/J 35,200 1,925 B 100 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 640 635 635 -5 5,752,500 3,655,376,000 1,172 147.674 635 T/J 62,900 630 B 1,176,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 900 895 870 875 -25 4,808,500 4,238,337,500 505 6.461 880 J 42,900 875 T/B 284,300 11 BNLI Bank Permata Tbk. --M8K--1 492 492 480 484 -8 5,048,500 2,447,073,200 228 5.270 484 T/J 57,800 482 B 96,300 12 BRPT Barito Pacific Tbk. --S3BXO1 1,755 1,800 1,625 1,800 45 22,350,700 39,639,761,500 2,252 140.965 1,800 T/J 242,400 1,795 B 51,400 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,005 990 930 965 -40 40,417,700 38,955,897,000 4,112 189.029 970 J 3,000 965 T/B 82,200 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,850 3,830 3,800 3,800 -50 718,600 2,734,333,000 94 735.633 3,810 J 54,100 3,800 T/B 20,500 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,650 1,650 1,615 1,615 -35 19,130,600 31,211,204,500 1,197 1,615.000 1,625 J 998,700 1,615 T/B 641,100 16 CTRA Ciputra Development Tbk. --S6IK-1 800 820 760 820 20 4,509,300 3,577,987,000 892 183.593 820 T/J 837,100 810 B 300 17 DOID Delta Dunia Makmur Tbk. --S2K--2 760 765 710 745 -15 40,852,800 30,428,593,000 2,478 1,008.610 745 T/J 1,900,200 740 B 491,700 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,210 2,210 2,110 2,120 -90 7,430,300 15,978,736,000 2,134 212.000 2,130 J 7,700 2,120 T/B 74,800 19 EXCL XL Axiata Tbk. --S7XXO1 2,830 2,800 2,720 2,750 -80 9,511,500 26,331,401,000 1,634 139.565 2,750 T/J 1,832,600 2,740 B 257,100 20 HRUM Harum Energy Tbk. --S2K--1 2,200 2,200 2,120 2,160 -40 3,874,500 8,388,989,000 1,151 41.538 2,160 T/J 163,000 2,150 B 208,700 21 INCO Vale Indonesia Tbk. --S2XXO1 3,530 3,470 3,360 3,360 -170 9,546,700 32,513,013,000 2,908 1,371.429 3,370 J 200 3,360 T/B 35,400 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,500 25,100 24,650 24,975 -525 1,132,900 28,204,135,000 1,628 178.393 24,975 T/J 22,100 24,950 B 2,100 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,420 4,350 4,280 4,310 -110 2,706,200 11,676,524,000 1,805 254.157 4,310 T/J 59,800 4,300 B 176,700 24 LINK Link Net Tbk. --S9K--1 4,240 4,250 4,230 4,240 0 1,473,900 6,248,318,000 899 265.000 4,260 J 7,000 4,240 T/B 25,500 25 LPKR Lippo Karawaci Tbk. --S6XXO1 304 312 294 304 0 41,573,900 12,802,951,000 1,167 77.836 304 T/J 1,069,400 302 B 400 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,275 6,200 5,925 6,000 -275 7,799,000 46,998,487,500 5,797 135.959 6,025 J 380,000 6,000 T/B 338,000 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,200 1,140 1,170 -45 14,350,200 16,683,731,500 1,586 301.935 1,170 T/J 1,700,400 1,165 B 86,600 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 790 795 780 790 0 5,057,600 3,981,498,000 811 1,267.753 790 T/J 1,417,900 785 B 50,000 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 900 890 845 875 -25 34,888,200 30,495,340,500 3,321 1,541.117 875 T/J 110,900 870 B 724,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,540 1,540 1,450 1,465 -75 4,086,800 6,076,043,500 655 86.253 1,475 J 1,000 1,465 T/B 31,900 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 755 745 700 740 -15 35,553,800 25,458,491,500 3,240 82.222 740 T/J 770,900 715 B 25,900 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,250 2,220 2,130 2,140 -110 124,281,100 269,002,358,000 9,128 713.333 2,140 T/J 6,740,300 2,130 B 3,964,500 33 PTBA Bukit Asam Tbk. --S2BXO1 4,540 4,560 4,360 4,470 -70 23,564,100 105,961,424,000 5,025 3,886.957 4,480 J 900 4,470 T/B 235,100 34 PTPP PP (Persero) Tbk. --S6XXO1 1,660 1,600 1,570 1,575 -85 17,250,600 27,313,166,500 2,327 296.053 1,580 J 38,700 1,575 T/B 735,000 35 PWON Pakuwon Jati Tbk. --S6KB-1 468 464 440 440 -28 30,514,400 13,740,084,800 2,220 1,696.287 442 J 6,000 440 T/B 941,500 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,260 1,255 1,175 1,195 -65 1,737,900 2,093,331,000 2,171 746.875 1,195 T/J 97,600 1,190 B 23,500 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,740 1,760 1,690 1,730 -10 10,041,800 17,277,998,500 2,509 782.618 1,735 J 62,800 1,730 T/B 282,100 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 800 800 780 795 -5 1,663,000 1,313,787,500 573 137.069 795 T/J 47,300 790 B 1,000 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,125 9,100 8,750 8,900 -225 6,578,800 58,992,330,000 2,727 3,096.945 8,925 J 34,100 8,900 T/B 285,800 40 SMRA Summarecon Agung Tbk. --S6IK-1 610 600 590 595 -15 8,344,700 4,963,516,500 953 977.654 595 T/J 308,200 590 B 515,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 336 316 318 -22 1,814,878,500 587,114,045,000 14,402 132.500 318 T/J 4,587,500 316 B 8,406,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 484 478 468 470 -14 11,839,200 5,614,037,800 556 192.821 470 T/J 2,600 468 B 230,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,100 5,125 4,780 4,780 -320 1,709,500 8,403,168,500 1,387 236.049 4,890 J 21,900 4,780 T/B 753,000 44 TINS Timah Tbk. --S2K--1 700 700 675 690 -10 17,522,200 11,990,066,500 1,810 352.586 690 T/J 608,500 685 B 65,200 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,305 1,285 1,260 1,270 -35 9,869,800 12,582,048,000 1,744 326.434 1,275 J 3,500 1,270 T/B 42,000 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 358 350 344 346 -12 23,827,800 8,255,205,000 1,946 70.612 346 T/J 1,696,200 344 B 4,250,800 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,645 1,620 1,575 1,575 -70 37,533,200 59,562,179,500 4,593 425.101 1,580 J 45,900 1,575 T/B 240,300 Total 2,598,797,900 1,834,337,801,800 110,929 28,730,100 31,757,300 Jakarta, 11 October 2018 Trading Division