List of Securities Quotation: IDX SMC Liquid Date: Thursday, 18 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 11,175 12,000 11,250 12,000 825 2,152,200 25,485,117,500 1,822 974.850 12,000 T/J 56,500 11,975 B 200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,375 1,390 1,360 1,390 15 4,317,000 5,912,317,000 951 1,695.122 1,390 T/J 400 1,385 B 5,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,270 1,285 1,260 1,265 -5 4,187,400 5,317,580,000 591 993.458 1,270 J 20,000 1,265 T/B 2,652,300 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,600 3,640 3,550 3,620 20 6,964,700 25,001,403,000 1,405 2,885.129 3,620 T/J 164,900 3,610 B 201,500 5 ANTM Aneka Tambang Tbk. --S2XXO1 780 780 755 765 -15 61,519,900 46,942,169,500 5,657 504.385 770 J 2,877,500 765 T/B 1,096,300 6 ASRI Alam Sutera Realty Tbk. --S6K--1 278 280 274 280 2 2,256,200 626,815,000 337 266.667 280 T/J 178,400 278 B 100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,420 2,430 2,380 2,420 0 11,653,500 28,099,670,000 1,751 315.652 2,430 J 302,900 2,420 T/B 539,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,885 1,885 1,830 1,830 -55 11,222,600 20,935,180,000 347 305.000 1,855 J 7,900 1,830 T/B 161,500 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 635 625 630 0 5,830,300 3,669,284,000 855 146.512 635 J 416,000 630 T/B 156,300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 890 895 885 890 0 382,000 339,396,000 84 6.571 890 T/J 1,107,500 885 B 529,800 11 BNLI Bank Permata Tbk. --M8K--1 476 476 470 472 -4 1,623,200 767,917,400 117 5.139 474 J 201,600 472 T/B 117,000 12 BRPT Barito Pacific Tbk. --S3BXO1 1,790 1,790 1,760 1,790 0 1,965,800 3,492,380,500 566 140.182 1,790 T/J 259,800 1,775 B 8,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,090 1,110 1,060 1,100 10 19,886,600 21,693,366,500 3,057 215.473 1,105 J 75,800 1,100 T/B 37,000 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,920 3,920 3,840 3,850 -70 48,000 184,970,000 32 745.312 3,850 T/J 22,800 3,840 B 900 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,665 1,670 1,655 1,670 5 9,950,100 16,542,766,000 748 1,670.000 1,670 T/J 1,598,100 1,665 B 696,700 16 CTRA Ciputra Development Tbk. --S6IK-1 830 855 815 855 25 3,498,700 2,909,716,000 935 191.430 855 T/J 143,500 850 B 2,000 17 DOID Delta Dunia Makmur Tbk. --S2K--2 805 840 795 830 25 52,902,100 43,428,326,500 6,252 1,123.687 835 J 83,700 830 T/B 1,009,500 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,100 2,110 2,010 2,070 -30 8,570,200 17,587,859,000 2,888 207.000 2,070 T/J 447,700 2,060 B 23,200 19 EXCL XL Axiata Tbk. --S7XXO1 2,830 2,840 2,760 2,830 0 4,661,200 13,029,253,000 1,201 143.625 2,830 T/J 240,200 2,810 B 8,500 20 HRUM Harum Energy Tbk. --S2K--1 2,150 2,180 2,090 2,160 10 2,904,500 6,236,680,000 788 41.538 2,170 J 11,200 2,160 T/B 139,700 21 INCO Vale Indonesia Tbk. --S2XXO1 3,260 3,240 3,180 3,200 -60 5,281,800 16,914,056,000 2,012 1,306.122 3,200 T/J 314,400 3,190 B 314,300 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,000 26,175 25,600 26,000 0 2,140,700 55,588,480,000 3,403 185.714 26,050 J 12,200 26,000 T/B 115,000 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,410 4,430 4,280 4,310 -100 4,538,600 19,596,368,000 2,356 254.157 4,320 J 137,400 4,310 T/B 96,400 24 LINK Link Net Tbk. --S9K--1 4,270 4,350 4,260 4,300 30 1,098,600 4,736,065,000 359 268.750 4,350 J 200 4,300 T/B 52,500 25 LPKR Lippo Karawaci Tbk. --S6XXO1 288 294 274 274 -14 37,327,300 10,754,612,400 924 70.155 276 J 214,000 274 T/B 214,700 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,150 6,150 5,775 5,900 -250 6,396,100 37,751,242,500 4,867 133.693 5,900 T/J 183,400 5,850 B 3,500 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,155 1,290 1,160 1,270 115 53,275,000 65,821,498,500 4,057 327.742 1,275 J 133,400 1,270 T/B 2,008,200 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 805 805 780 795 -10 8,799,900 6,917,587,000 798 1,275.776 795 T/J 43,900 785 B 85,500 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 900 905 875 880 -20 14,042,800 12,446,363,500 1,589 1,549.923 885 J 414,600 880 T/B 596,700 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,500 1,520 1,495 1,500 0 2,875,300 4,323,152,000 407 88.314 1,505 J 10,000 1,500 T/B 554,600 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 775 800 760 790 15 32,743,900 25,590,635,000 6,450 87.778 790 T/J 1,236,700 780 B 500 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,310 2,290 2,200 2,230 -80 90,272,600 202,026,910,000 8,798 743.333 2,230 T/J 178,200 2,220 B 2,096,400 33 PTBA Bukit Asam Tbk. --S2BXO1 4,500 4,590 4,480 4,490 -10 18,713,200 84,611,878,000 4,727 3,904.348 4,500 J 64,400 4,490 T/B 2,122,600 34 PTPP PP (Persero) Tbk. --S6XXO1 1,560 1,560 1,545 1,550 -10 5,565,700 8,627,204,500 607 291.353 1,555 J 52,400 1,550 T/B 3,331,000 35 PWON Pakuwon Jati Tbk. --S6KB-1 474 486 468 484 10 39,517,400 18,897,643,000 2,637 1,865.916 484 T/J 1,105,200 480 B 500 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,235 1,260 1,215 1,260 25 921,000 1,140,770,500 985 787.500 1,260 T/J 40,600 1,235 B 5,500 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,865 1,910 1,780 1,785 -80 44,377,100 80,629,989,000 3,297 807.499 1,785 T/J 11,100 1,780 B 304,200 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 815 820 805 820 5 1,238,600 1,008,756,500 270 141.379 820 T/J 391,000 810 B 20,600 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,000 9,025 8,925 9,000 0 4,584,800 41,131,342,500 2,842 3,131.742 9,000 T/J 1,500 8,975 B 1,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 600 615 590 610 10 11,072,700 6,678,021,000 616 1,002.300 615 J 709,000 610 T/B 563,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 320 336 316 332 12 382,086,900 124,315,952,000 8,652 138.333 334 J 12,174,500 332 T/B 23,245,000 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 474 480 472 478 4 9,732,800 4,646,546,000 386 196.103 478 T/J 665,300 474 B 285,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,150 5,050 4,950 5,050 -100 654,200 3,277,341,500 846 249.383 5,050 T/J 946,900 5,000 B 1,600 44 TINS Timah Tbk. --S2K--1 680 690 675 680 0 5,461,600 3,706,500,000 696 347.476 680 T/J 388,500 675 B 461,600 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,270 1,275 1,250 1,255 -15 19,785,300 24,905,436,000 2,201 322.578 1,260 J 27,000 1,255 T/B 288,400 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 342 344 338 338 -4 15,477,400 5,256,767,200 1,249 68.980 340 J 61,200 338 T/B 4,284,300 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,575 1,580 1,550 1,550 -25 17,970,600 28,000,595,500 2,651 418.354 1,555 J 263,700 1,550 T/B 733,500 Total 1,052,448,100 1,187,503,880,000 99,066 27,997,100 49,171,600 Jakarta, 18 October 2018 Trading Division