List of Securities Quotation: IDX SMC Liquid Date: Monday, 29 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 11,750 11,875 11,500 11,575 -175 242,300 2,809,802,500 455 940.324 11,600 J 5,300 11,575 T/B 7,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,375 1,380 1,360 1,380 5 8,606,400 11,793,357,500 1,081 1,682.927 1,380 T/J 19,800 1,370 B 2,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,185 1,200 1,125 1,125 -60 4,536,200 5,218,935,000 1,044 883.510 1,145 J 22,200 1,125 T/B 312,700 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,640 3,670 3,520 3,520 -120 6,138,700 22,183,888,000 984 2,805.429 3,570 J 1,800 3,520 T/B 823,000 5 ANTM Aneka Tambang Tbk. --S2XXO1 725 730 705 705 -20 30,060,300 21,491,966,500 2,470 464.825 710 J 566,100 705 T/B 4,116,900 6 ASRI Alam Sutera Realty Tbk. --S6K--1 276 280 276 278 2 1,078,100 299,489,200 483 264.762 280 J 431,800 278 T/B 41,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,140 2,160 2,050 2,050 -90 31,081,600 65,092,205,000 4,421 267.391 2,060 J 10,000 2,050 T/B 2,453,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,805 1,840 1,805 1,825 20 8,905,600 16,280,119,000 269 304.167 1,825 T/J 84,800 1,815 B 300 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 615 620 605 610 -5 2,023,500 1,231,723,500 607 141.860 610 T/J 279,700 605 B 491,800 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 845 850 835 840 -5 1,079,900 908,355,000 167 6.202 840 T/J 10,000 835 B 180,000 11 BNLI Bank Permata Tbk. --M8K--1 466 466 460 460 -6 2,353,700 1,086,781,800 206 5.008 462 J 20,000 460 T/B 316,100 12 BRPT Barito Pacific Tbk. --S3BXO1 1,790 1,800 1,780 1,780 -10 1,393,400 2,491,058,000 321 139.399 1,780 T/J 70,100 1,775 B 17,500 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,115 1,135 1,075 1,090 -25 28,710,200 31,527,923,500 1,530 213.514 1,095 J 7,500 1,090 T/B 297,900 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,810 3,810 3,650 3,690 -120 176,600 650,203,000 121 714.338 3,690 T/J 11,800 3,650 B 53,800 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,700 1,705 1,695 1,700 0 18,258,700 31,038,579,500 1,186 1,700.000 1,700 T/J 247,600 1,695 B 1,106,800 16 CTRA Ciputra Development Tbk. --S6IK-1 800 810 785 795 -5 2,384,500 1,890,723,000 499 177.996 800 J 76,600 795 T/B 970,100 17 DOID Delta Dunia Makmur Tbk. --S2K--2 795 855 795 825 30 66,776,400 55,611,493,000 6,122 1,116.918 830 J 186,000 825 T/B 345,100 18 ERAA Erajaya Swasembada Tbk. --S9K--1 1,865 1,875 1,795 1,820 -45 6,068,300 11,081,821,500 1,871 182.000 1,825 J 3,900 1,820 T/B 500 19 EXCL XL Axiata Tbk. --S7XXO1 2,760 2,800 2,670 2,680 -80 7,137,900 19,289,898,000 1,263 136.012 2,690 J 52,800 2,680 T/B 146,900 20 HRUM Harum Energy Tbk. --S2K--1 2,030 2,030 1,980 1,980 -50 1,063,800 2,126,416,500 526 38.077 1,985 J 4,500 1,980 T/B 21,600 21 INCO Vale Indonesia Tbk. --S2XXO1 2,990 3,000 2,850 2,880 -110 8,538,700 24,813,418,000 1,977 1,175.510 2,890 J 213,000 2,880 T/B 236,000 22 ITMG Indo Tambangraya Megah Tbk. CDS2XXO1 26,950 27,100 25,800 25,950 -1,000 2,906,400 76,235,355,000 5,164 185.357 26,000 J 17,300 25,950 T/B 56,800 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,160 4,220 4,120 4,180 20 3,604,400 15,007,079,000 1,757 246.491 4,180 T/J 186,100 4,140 B 21,000 24 LINK Link Net Tbk. --S9K--1 4,250 4,270 4,180 4,250 0 129,100 548,382,000 110 265.625 4,250 T/J 63,100 4,190 B 5,100 25 LPKR Lippo Karawaci Tbk. --S6XXO1 290 290 282 288 -2 9,273,600 2,658,618,400 929 73.740 290 J 189,400 288 T/B 753,200 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,150 5,375 4,810 4,940 -210 9,294,000 46,179,090,500 5,383 111.939 4,940 T/J 326,400 4,920 B 100 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,235 1,260 1,235 1,260 25 3,319,200 4,146,050,500 480 325.161 1,260 T/J 11,100 1,255 B 111,900 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 835 845 810 815 -20 9,782,200 7,998,104,500 1,198 1,307.871 815 T/J 435,900 810 B 5,900 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 845 810 820 -15 6,307,500 5,203,380,500 1,006 1,444.247 825 J 91,600 820 T/B 72,400 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,410 1,460 1,390 1,400 -10 1,507,600 2,142,126,000 298 82.426 1,405 J 5,800 1,400 T/B 171,600 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 830 835 805 820 -10 10,329,100 8,533,333,500 1,167 91.111 820 T/J 179,700 815 B 150,400 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,160 2,230 2,130 2,170 10 70,871,800 154,801,287,000 6,294 723.333 2,180 J 797,800 2,170 T/B 4,491,100 33 PTBA Bukit Asam Tbk. --S2BXO1 4,250 4,320 4,180 4,190 -60 27,864,700 117,461,920,000 6,926 3,643.478 4,200 J 60,200 4,190 T/B 371,200 34 PTPP PP (Persero) Tbk. --S6XXO1 1,435 1,445 1,370 1,370 -65 9,942,800 13,983,264,500 1,377 257.519 1,375 J 15,800 1,370 T/B 110,900 35 PWON Pakuwon Jati Tbk. --S6KB-1 478 490 474 478 0 27,766,900 13,430,706,200 3,632 1,842.785 478 T/J 217,600 476 B 2,500 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,175 1,195 1,165 1,185 10 1,690,500 2,000,735,000 839 740.625 1,185 T/J 136,000 1,180 B 809,900 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,550 1,695 1,550 1,640 90 55,903,000 91,677,313,500 6,402 741.904 1,640 T/J 986,000 1,635 B 22,900 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 800 810 800 805 5 1,161,500 935,866,500 185 138.793 810 J 937,400 805 T/B 47,100 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,925 9,000 8,550 8,600 -325 7,436,300 64,480,042,500 2,619 2,992.553 8,600 T/J 112,200 8,575 B 63,400 40 SMRA Summarecon Agung Tbk. --S6IK-1 605 615 595 600 -5 3,460,600 2,080,785,500 663 985.869 605 J 190,200 600 T/B 500 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 356 342 354 14 149,262,800 52,305,316,400 3,146 147.500 356 J 14,139,600 354 T/B 39,991,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 472 474 468 468 -4 15,222,300 7,183,620,200 350 192.000 470 J 209,100 468 T/B 128,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,760 4,850 4,710 4,720 -40 3,090,500 14,822,034,000 649 233.086 4,740 J 42,800 4,710 B 5,000 44 TINS Timah Tbk. --S2K--1 665 675 645 650 -15 7,359,100 4,807,219,500 1,333 332.146 655 J 777,100 650 T/B 459,600 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,165 1,170 1,105 1,105 -60 22,980,900 25,880,550,500 2,838 284.023 1,110 J 1,400 1,105 T/B 248,500 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 332 336 322 322 -10 20,590,200 6,746,442,000 1,580 65.714 324 J 19,100 322 T/B 2,034,700 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,470 1,485 1,430 1,430 -40 20,546,200 29,751,116,000 2,974 385.965 1,435 J 27,100 1,430 T/B 29,600 Total 738,218,000 1,099,917,896,200 86,902 22,501,100 62,105,800 Jakarta, 29 October 2018 Trading Division