List of Securities Quotation: IDX SMC Liquid Date: Friday, 19 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 12,000 12,225 11,875 11,950 -50 1,781,200 21,517,217,500 1,286 970.788 12,050 J 6,100 11,950 T/B 52,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,390 1,390 1,360 1,360 -30 19,490,100 26,673,378,000 1,543 1,658.537 1,365 J 10,000 1,360 T/B 138,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,265 1,280 1,255 1,260 -5 3,852,900 4,864,014,500 810 989.531 1,265 J 30,300 1,260 T/B 1,900 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,620 3,700 3,590 3,640 20 13,785,400 50,123,958,000 1,548 2,901.069 3,650 J 35,100 3,640 T/B 37,600 5 ANTM Aneka Tambang Tbk. --S2XXO1 765 780 755 765 0 59,274,100 45,361,506,000 3,349 504.385 770 J 1,668,700 765 T/B 1,079,400 6 ASRI Alam Sutera Realty Tbk. --S6K--1 280 282 274 274 -6 3,832,400 1,067,007,400 614 260.952 276 J 10,000 274 T/B 312,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,420 2,420 2,360 2,370 -50 18,253,900 43,566,020,000 2,013 309.130 2,380 J 77,300 2,370 T/B 1,431,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,830 1,845 1,795 1,795 -35 12,116,100 22,104,075,500 504 299.167 1,815 J 2,000 1,795 T/B 1,831,600 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 635 605 605 -25 16,569,500 10,173,759,500 1,763 140.698 625 J 1,157,900 605 T/B 2,031,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 890 895 880 885 -5 689,500 612,506,000 170 6.534 890 J 410,500 885 T/B 407,700 11 BNLI Bank Permata Tbk. --M8K--1 472 478 472 474 2 935,500 444,979,800 126 5.161 476 J 27,500 474 T/B 16,300 12 BRPT Barito Pacific Tbk. --S3BXO1 1,790 1,860 1,760 1,820 30 12,056,100 22,052,998,000 1,516 142.531 1,825 J 208,400 1,820 T/B 178,600 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,100 1,125 1,060 1,105 5 27,389,600 30,221,427,000 1,766 216.452 1,110 J 133,000 1,105 T/B 923,500 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,850 3,850 3,810 3,830 -20 100,800 385,475,000 47 741.441 3,840 J 13,000 3,820 B 7,100 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,670 1,685 1,660 1,680 10 20,399,800 34,201,875,500 1,172 1,680.000 1,685 J 2,836,300 1,680 T/B 1,484,000 16 CTRA Ciputra Development Tbk. --S6IK-1 855 870 825 870 15 8,833,100 7,585,465,500 1,277 194.788 870 T/J 34,200 865 B 1,200 17 DOID Delta Dunia Makmur Tbk. --S2K--2 830 845 815 815 -15 23,199,000 19,188,594,000 3,282 1,103.379 815 T/J 1,312,900 810 B 1,598,900 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,070 2,120 2,030 2,030 -40 14,382,900 29,578,214,000 2,613 203.000 2,030 T/J 400,400 2,020 B 366,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,830 2,830 2,750 2,780 -50 9,249,500 25,594,128,000 1,368 141.087 2,790 J 126,200 2,780 T/B 1,738,200 20 HRUM Harum Energy Tbk. --S2K--1 2,160 2,180 2,140 2,150 -10 1,646,000 3,557,512,000 611 41.346 2,160 J 27,200 2,150 T/B 153,100 21 INCO Vale Indonesia Tbk. --S2XXO1 3,200 3,250 3,160 3,190 -10 10,495,500 33,589,227,000 2,361 1,302.041 3,200 J 31,500 3,190 T/B 169,100 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,000 26,100 24,950 24,950 -1,050 3,195,100 80,802,305,000 4,202 178.214 24,975 J 6,600 24,950 T/B 301,700 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,310 4,390 4,280 4,330 20 5,676,500 24,649,863,000 1,733 255.336 4,340 J 22,300 4,330 T/B 68,700 24 LINK Link Net Tbk. --S9K--1 4,300 4,430 4,320 4,430 130 4,344,100 19,136,372,000 653 276.875 4,430 T/J 819,800 4,360 B 6,200 25 LPKR Lippo Karawaci Tbk. --S6XXO1 274 292 264 276 2 71,923,600 20,558,369,600 1,634 70.667 278 J 30,000 276 T/B 10,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,900 5,900 5,500 5,625 -275 8,698,000 49,184,980,000 3,442 127.461 5,625 T/J 3,560,400 5,575 B 100 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,270 1,320 1,255 1,300 30 37,989,200 49,300,952,000 3,285 335.484 1,305 J 128,500 1,300 T/B 1,039,400 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 805 785 800 5 2,798,800 2,236,881,000 583 1,283.800 805 J 138,100 800 T/B 1,512,800 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 880 900 870 875 -5 17,728,500 15,647,735,500 2,123 1,541.117 880 J 294,900 875 T/B 455,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,500 1,515 1,410 1,450 -50 3,638,000 5,305,813,500 1,023 85.370 1,455 J 2,000 1,450 T/B 103,200 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 790 790 765 780 -10 31,791,200 24,798,061,000 6,229 86.667 780 T/J 495,500 775 B 166,700 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,230 2,320 2,190 2,270 40 125,134,500 284,416,272,000 6,783 756.667 2,280 J 113,500 2,270 T/B 1,151,200 33 PTBA Bukit Asam Tbk. --S2BXO1 4,490 4,580 4,490 4,540 50 20,393,400 92,749,807,000 3,755 3,947.826 4,550 J 234,900 4,540 T/B 1,160,400 34 PTPP PP (Persero) Tbk. --S6XXO1 1,550 1,570 1,530 1,570 20 10,132,600 15,810,992,500 967 295.113 1,570 T/J 2,590,700 1,565 B 1,800 35 PWON Pakuwon Jati Tbk. --S6KB-1 484 492 478 488 4 40,817,600 19,938,262,200 1,708 1,881.337 490 J 2,099,700 488 T/B 3,122,900 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,260 1,255 1,195 1,195 -65 6,906,100 8,340,739,000 993 746.875 1,220 J 40,000 1,195 T/B 550,200 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,785 1,780 1,690 1,725 -60 57,096,300 98,431,285,500 5,970 780.356 1,730 J 1,219,100 1,725 T/B 2,838,900 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 820 820 795 800 -20 5,784,000 4,630,379,500 354 137.931 805 J 18,800 800 T/B 3,500 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,000 9,025 8,850 8,925 -75 1,790,300 16,016,052,500 2,349 3,105.644 8,950 J 52,400 8,925 T/B 28,700 40 SMRA Summarecon Agung Tbk. --S6IK-1 610 650 610 610 0 33,689,400 21,082,966,000 2,080 1,002.300 615 J 78,600 610 T/B 962,200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 356 330 344 12 768,180,100 265,297,396,400 32,981 143.333 346 J 20,943,500 344 T/B 25,389,800 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 478 480 472 480 2 9,887,400 4,699,760,800 377 196.923 480 T/J 400,900 478 B 2,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,050 5,375 4,960 5,375 325 1,218,300 6,410,162,000 763 265.432 5,375 T/J 625,300 5,250 B 315,200 44 TINS Timah Tbk. --S2K--1 680 695 670 695 15 16,897,300 11,649,318,000 1,179 355.141 695 T/J 518,800 685 B 296,900 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,255 1,265 1,240 1,240 -15 16,266,300 20,333,376,500 1,695 318.723 1,250 J 320,100 1,240 T/B 631,600 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 338 348 336 348 10 62,613,800 21,517,661,000 2,327 71.020 348 T/J 6,398,300 342 B 4,300 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,550 1,575 1,535 1,540 -10 15,421,300 23,933,322,000 2,326 415.655 1,545 J 59,300 1,540 T/B 1,876,200 Total 1,658,344,600 1,639,342,423,700 121,253 49,770,500 55,960,700 Jakarta, 19 October 2018 Trading Division