List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 06 November 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. --S1K--1 11,775 11,850 11,375 11,450 -325 482,300 5,555,477,500 1,159 930.169 11,500 J 800 11,450 T/B 27,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,395 1,410 1,375 1,380 -15 6,395,900 8,871,696,000 1,368 1,682.927 1,380 T/J 55,600 1,375 B 85,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,275 1,330 1,285 1,310 35 10,472,900 13,706,833,000 2,402 1,028.799 1,315 J 75,500 1,310 T/B 134,800 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,530 3,550 3,460 3,460 -70 6,427,100 22,554,653,000 1,553 2,757.609 3,490 J 7,200 3,460 T/B 230,800 5 ANTM Aneka Tambang Tbk. --S2XXO1 690 700 680 680 -10 28,148,600 19,418,747,500 3,009 448.342 685 J 243,800 680 T/B 5,946,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 280 308 280 300 20 19,118,300 5,648,591,400 1,474 285.714 302 J 233,200 300 T/B 5,011,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,330 2,410 2,330 2,340 10 31,056,700 73,636,128,000 4,219 305.217 2,350 J 904,200 2,340 T/B 1,829,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,940 2,000 1,940 2,000 60 9,355,500 18,289,877,000 922 333.333 2,000 T/J 120,100 1,995 B 1,200 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 665 670 650 660 -5 3,711,400 2,449,853,500 847 153.488 660 T/J 308,400 655 B 213,500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 860 885 865 875 15 5,309,500 4,649,783,000 992 6.461 875 T/J 126,400 870 B 423,800 11 BNLI Bank Permata Tbk. --M8K--1 464 474 464 472 8 1,769,900 832,408,200 179 5.139 474 J 368,600 472 T/B 102,200 12 BRPT Barito Pacific Tbk. --S3XXO1 1,855 1,870 1,810 1,820 -35 6,845,100 12,541,687,500 1,419 142.531 1,825 J 2,800 1,820 T/B 177,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,120 1,170 1,110 1,160 40 34,909,400 40,180,599,500 3,009 227.226 1,160 T/J 1,001,500 1,155 B 274,000 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,790 3,800 3,720 3,770 -20 26,500 99,542,000 24 729.825 3,750 J 2,300 3,720 B 8,800 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,725 1,730 1,700 1,705 -20 15,769,000 27,002,682,000 1,184 1,705.000 1,705 T/J 1,605,400 1,700 B 1,246,300 16 CTRA Ciputra Development Tbk. --S6IK-1 805 845 805 840 35 20,934,500 17,275,578,000 2,010 188.071 840 T/J 307,900 835 B 535,500 17 DOID Delta Dunia Makmur Tbk. --S2K--2 795 820 790 815 20 26,467,800 21,463,277,500 3,315 1,103.379 820 J 2,089,700 815 T/B 159,000 18 ERAA Erajaya Swasembada Tbk. --S9K--1 1,520 1,615 1,435 1,605 85 129,862,700 199,635,474,000 15,593 160.500 1,610 J 507,800 1,605 T/B 3,235,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,100 2,240 2,110 2,230 130 38,982,100 85,656,448,000 5,958 113.174 2,240 J 178,200 2,230 T/B 448,100 20 HRUM Harum Energy Tbk. --S2K--1 1,840 1,935 1,845 1,915 75 3,185,900 6,061,963,000 1,745 36.827 1,915 T/J 55,200 1,910 B 18,100 21 INCO Vale Indonesia Tbk. --S2BXO1 3,160 3,200 3,140 3,160 0 6,512,900 20,611,602,000 2,279 1,289.796 3,170 J 42,000 3,160 T/B 152,200 22 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 23,825 24,350 23,825 24,275 450 1,734,500 41,906,595,000 3,585 173.393 24,275 T/J 3,200 24,250 B 39,800 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,160 4,190 4,080 4,090 -70 9,452,200 38,997,083,000 3,284 241.184 4,100 J 500 4,090 T/B 82,500 24 LINK Link Net Tbk. --S9K--1 4,400 4,400 4,360 4,400 0 562,600 2,472,343,000 722 275.000 4,400 T/J 468,100 4,370 B 2,800 25 LPKR Lippo Karawaci Tbk. --S6XXO1 280 286 280 284 4 5,277,100 1,497,231,000 858 72.716 284 T/J 948,700 282 B 10,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,770 4,800 4,610 4,680 -90 10,546,000 49,538,174,000 5,574 106.048 4,690 J 20,000 4,680 T/B 26,100 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,260 1,270 1,245 1,245 -15 6,364,900 7,962,159,000 1,203 321.290 1,250 J 101,000 1,245 T/B 258,400 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 815 805 810 0 6,448,100 5,223,578,500 1,190 1,299.848 810 T/J 113,100 805 B 124,900 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 830 870 815 820 -10 49,012,100 41,548,076,000 4,938 1,444.247 825 J 345,600 820 T/B 396,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,425 1,455 1,400 1,455 30 2,894,000 4,091,620,500 585 85.665 1,455 T/J 19,600 1,415 B 100 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 815 840 810 840 25 34,468,200 28,353,600,000 4,293 93.333 840 T/J 471,400 835 B 200 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,060 2,130 2,070 2,080 20 88,428,800 185,226,443,000 10,079 693.333 2,090 J 1,010,100 2,080 T/B 272,500 33 PTBA Bukit Asam Tbk. --S2BXO1 4,390 4,480 4,410 4,450 60 30,680,100 136,500,508,000 8,981 3,869.565 4,450 T/J 115,900 4,440 B 23,600 34 PTPP PP (Persero) Tbk. --S6XXO1 1,415 1,440 1,400 1,410 -5 9,162,100 12,951,006,000 2,241 265.038 1,415 J 107,800 1,410 T/B 90,200 35 PWON Pakuwon Jati Tbk. --S6K--1 550 555 535 550 0 16,572,300 9,060,543,500 1,700 2,120.359 550 T/J 1,074,600 545 B 396,300 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,130 1,165 1,100 1,160 30 6,405,200 7,219,461,000 1,531 725.000 1,165 J 128,700 1,160 T/B 21,500 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,610 1,655 1,605 1,655 45 11,753,100 19,250,073,500 2,569 748.689 1,655 T/J 39,500 1,650 B 17,900 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 810 815 800 805 -5 705,400 570,431,000 381 138.793 810 J 726,100 805 T/B 7,200 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,700 9,875 9,475 9,750 50 5,315,400 51,962,925,000 3,929 3,392.720 9,750 T/J 298,200 9,650 B 300 40 SMRA Summarecon Agung Tbk. --S6IK-1 605 640 605 635 30 18,560,900 11,680,772,500 1,608 1,043.378 635 T/J 194,900 630 B 446,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 354 358 352 352 -2 9,019,400 3,192,367,600 935 146.667 354 J 1,863,300 352 T/B 9,382,900 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 472 464 466 -4 16,451,900 7,704,387,800 623 191.179 470 J 126,500 466 T/B 282,300 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,680 4,680 4,650 4,650 -30 4,655,800 21,753,384,000 615 229.630 4,670 J 16,800 4,650 T/B 13,200 44 TINS Timah Tbk. --S2K--1 650 660 650 655 5 3,637,100 2,383,553,000 897 334.701 655 T/J 111,200 650 B 2,200,800 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,190 1,210 1,180 1,190 0 16,766,100 20,029,174,500 2,365 305.871 1,195 J 309,200 1,190 T/B 51,500 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 318 322 316 316 -2 40,814,500 13,031,409,200 2,027 64.490 318 J 350,000 316 T/B 10,634,800 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,505 1,530 1,500 1,505 0 21,435,400 32,407,381,000 2,375 406.208 1,510 J 464,200 1,505 T/B 1,470,400 Total 832,867,200 1,362,657,182,200 123,748 17,664,800 46,513,700 Jakarta, 06 November 2018 Trading Division