List of Securities Quotation: IDX SMC Liquid Date: Friday, 26 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 11,900 12,000 11,700 11,750 -150 83,000 980,572,500 299 954.540 11,750 T/J 7,600 11,725 B 500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,380 1,410 1,365 1,375 -5 11,900,000 16,432,062,500 1,126 1,676.829 1,380 J 2,000 1,375 T/B 1,402,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,215 1,220 1,185 1,185 -30 4,123,200 4,920,314,000 953 930.631 1,190 J 58,200 1,185 T/B 36,500 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,580 3,680 3,580 3,640 60 7,836,700 28,535,676,000 1,465 2,901.069 3,640 T/J 120,200 3,630 B 100,900 5 ANTM Aneka Tambang Tbk. --S2XXO1 720 730 720 725 5 35,077,800 25,464,889,000 2,338 478.011 730 J 926,900 725 T/B 192,000 6 ASRI Alam Sutera Realty Tbk. --S6K--1 278 280 276 276 -2 2,792,400 775,923,600 605 262.857 278 J 99,900 276 T/B 174,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,180 2,210 2,130 2,140 -40 44,163,900 95,297,850,000 5,236 279.130 2,140 T/J 992,000 2,130 B 1,852,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,765 1,850 1,760 1,805 40 15,910,800 28,920,315,500 674 300.833 1,805 T/J 31,500 1,800 B 4,400 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 600 615 600 615 15 5,266,300 3,209,291,000 623 143.023 615 T/J 239,700 610 B 63,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 855 865 845 845 -10 1,296,300 1,102,668,500 194 6.239 850 J 14,700 845 T/B 103,500 11 BNLI Bank Permata Tbk. --M8K--1 464 470 462 466 2 1,397,900 651,737,600 141 5.074 466 T/J 23,700 464 B 682,800 12 BRPT Barito Pacific Tbk. --S3BXO1 1,820 1,825 1,770 1,790 -30 2,158,400 3,882,302,000 601 140.182 1,795 J 10,000 1,790 T/B 300 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,100 1,150 1,090 1,115 15 34,002,400 38,295,361,000 1,584 218.411 1,115 T/J 193,800 1,110 B 25,300 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,830 3,850 3,810 3,810 -20 55,400 211,739,000 35 737.569 3,810 T/J 6,400 3,800 B 3,900 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,700 1,705 1,695 1,700 0 16,568,000 28,166,307,000 1,114 1,700.000 1,700 T/J 369,300 1,695 B 1,324,400 16 CTRA Ciputra Development Tbk. --S6IK-1 820 820 800 800 -20 1,232,600 989,504,500 743 179.116 805 J 118,200 800 T/B 996,500 17 DOID Delta Dunia Makmur Tbk. --S2K--2 800 815 795 795 -5 17,362,200 13,911,806,500 1,140 1,076.302 800 J 106,000 795 T/B 9,600 18 ERAA Erajaya Swasembada Tbk. --S9K--1 1,880 1,930 1,840 1,865 -15 14,663,200 27,667,204,000 3,039 186.500 1,865 T/J 89,300 1,860 B 22,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,740 2,780 2,720 2,760 20 4,862,700 13,399,157,000 839 140.072 2,760 T/J 790,600 2,750 B 80,000 20 HRUM Harum Energy Tbk. --S2K--1 2,040 2,080 2,030 2,030 -10 900,400 1,845,784,000 318 39.038 2,050 J 15,000 2,030 T/B 100 21 INCO Vale Indonesia Tbk. --S2XXO1 3,030 3,060 2,980 2,990 -40 9,678,000 29,125,694,000 2,048 1,220.408 3,000 J 42,800 2,990 T/B 70,400 22 ITMG Indo Tambangraya Megah Tbk. CDS2XXO1 26,100 27,000 26,125 26,950 850 2,718,600 72,377,152,500 3,967 192.500 26,975 J 17,500 26,950 T/B 63,500 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,200 4,220 4,130 4,160 -40 3,306,800 13,798,479,000 1,955 245.312 4,160 T/J 210,100 4,150 B 1,700 24 LINK Link Net Tbk. --S9K--1 4,140 4,250 4,020 4,250 110 406,700 1,702,061,000 496 265.625 4,250 T/J 81,100 4,150 B 32,600 25 LPKR Lippo Karawaci Tbk. --S6XXO1 300 300 290 290 -10 7,578,200 2,215,857,600 642 74.252 290 T/J 511,900 288 B 881,600 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,700 5,550 4,740 5,150 450 42,477,600 216,438,163,000 10,633 116.698 5,150 T/J 275,500 5,125 B 16,800 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,220 1,265 1,225 1,235 15 6,917,100 8,636,112,500 944 318.710 1,245 J 14,000 1,235 T/B 271,900 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 790 835 790 835 45 12,127,800 9,868,119,500 1,271 1,339.966 835 T/J 1,662,100 830 B 226,500 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 850 865 835 835 -15 6,795,100 5,733,169,000 974 1,470.666 835 T/J 419,600 830 B 447,700 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,405 1,420 1,370 1,410 5 1,448,400 2,030,794,500 313 83.015 1,415 J 3,000 1,410 T/B 171,000 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 835 835 805 830 -5 11,372,400 9,407,630,500 1,904 92.222 830 T/J 691,600 825 B 25,000 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,250 2,270 2,160 2,160 -90 90,792,500 199,748,194,000 8,112 720.000 2,170 J 67,300 2,160 T/B 669,300 33 PTBA Bukit Asam Tbk. --S2BXO1 4,490 4,490 4,250 4,250 -240 32,077,600 138,952,740,000 8,089 3,695.652 4,260 J 17,900 4,250 T/B 861,400 34 PTPP PP (Persero) Tbk. --S6XXO1 1,445 1,465 1,435 1,435 -10 6,749,500 9,741,637,000 968 269.737 1,440 J 17,800 1,435 T/B 192,500 35 PWON Pakuwon Jati Tbk. --S6KB-1 480 484 476 478 -2 13,843,700 6,633,637,000 1,209 1,842.785 480 J 86,300 478 T/B 756,600 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,215 1,210 1,155 1,175 -40 3,009,100 3,535,226,500 1,209 734.375 1,180 J 12,900 1,175 T/B 900,400 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,620 1,645 1,490 1,550 -70 59,351,900 91,799,044,500 6,174 701.189 1,550 T/J 2,988,500 1,545 B 1,000 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 805 815 800 800 -5 892,800 721,667,000 276 137.931 810 J 24,300 800 T/B 145,300 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,950 9,025 8,850 8,925 -25 5,411,100 48,324,920,000 2,039 3,105.644 8,925 T/J 309,400 8,900 B 40,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 615 620 600 605 -10 4,295,400 2,620,581,500 647 994.085 610 J 16,000 605 T/B 47,900 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 348 340 340 -6 40,175,900 13,746,601,600 1,022 141.667 342 J 136,600 340 T/B 7,906,400 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 472 484 464 472 0 35,519,600 16,994,805,200 957 193.641 478 J 600 472 T/B 945,800 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,830 4,950 4,760 4,760 -70 3,074,600 15,070,697,000 471 235.062 4,800 J 3,400 4,760 T/B 29,700 44 TINS Timah Tbk. --S2K--1 665 675 660 665 0 2,342,600 1,561,698,000 554 339.811 670 J 602,300 665 T/B 231,500 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,200 1,215 1,165 1,165 -35 24,592,200 29,012,604,000 3,348 299.445 1,165 T/J 458,800 1,160 B 711,300 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 338 340 330 332 -6 25,973,400 8,662,878,000 1,214 67.755 332 T/J 236,600 330 B 6,396,500 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,505 1,520 1,470 1,470 -35 28,430,600 42,267,803,000 3,839 396.761 1,475 J 11,000 1,470 T/B 1,213,500 Total 703,012,800 1,335,388,432,600 88,342 13,133,900 30,333,900 Jakarta, 26 October 2018 Trading Division