List of Securities Quotation: IDX SMC Liquid Date: Thursday, 08 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 11,300 11,450 11,025 11,050 -250 1,170,100 13,070,730,000 1,572 897.674 11,100 J 100 11,050 T/B 27,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,420 1,460 1,420 1,430 10 28,092,800 40,331,398,500 2,070 1,743.902 1,430 T/J 374,500 1,425 B 22,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,355 1,390 1,355 1,365 10 7,756,100 10,631,887,500 1,692 1,071.992 1,370 J 450,000 1,365 T/B 249,100 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,450 3,480 3,430 3,440 -10 11,341,800 39,078,168,000 1,404 2,741.669 3,440 T/J 295,700 3,430 B 305,700 5 ANTM Aneka Tambang Tbk. --S2XXO1 695 720 695 710 15 84,546,900 59,943,679,500 5,198 468.122 710 T/J 2,859,700 705 B 1,119,700 6 ASRI Alam Sutera Realty Tbk. --S6K--1 304 312 304 306 2 14,417,600 4,451,404,800 1,102 291.429 306 T/J 307,300 304 B 1,272,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,380 2,480 2,400 2,410 30 54,574,200 133,077,844,000 5,746 314.348 2,420 J 187,500 2,410 T/B 277,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,950 2,000 1,955 1,960 10 14,882,900 29,499,911,000 658 326.667 1,975 J 2,000 1,960 T/B 160,300 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 660 670 655 655 -5 1,955,900 1,296,716,500 556 152.326 660 J 191,100 655 T/B 532,600 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 885 940 890 915 30 13,091,100 12,004,121,500 1,484 6.756 920 J 30,600 915 T/B 454,100 11 BNLI Bank Permata Tbk. --M8K--1 472 478 470 472 0 13,548,100 6,421,520,800 405 5.139 472 T/J 785,600 470 B 996,000 12 BRPT Barito Pacific Tbk. --S3XXO1 1,860 1,870 1,830 1,850 -10 1,649,500 3,042,764,000 553 144.881 1,850 T/J 43,700 1,845 B 800 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,215 1,260 1,195 1,215 0 30,967,100 37,722,702,500 4,116 238.000 1,215 T/J 539,100 1,210 B 127,200 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,710 3,770 3,700 3,760 50 23,300 87,410,000 28 727.889 3,760 T/J 4,100 3,730 B 11,700 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,680 1,690 1,680 1,690 10 22,822,100 38,503,911,500 1,837 1,690.000 1,690 T/J 1,270,900 1,685 B 2,828,200 16 CTRA Ciputra Development Tbk. --S6IK-1 890 925 885 905 15 34,466,900 31,238,760,500 3,335 202.624 910 J 1,135,400 905 T/B 5,400 17 DOID Delta Dunia Makmur Tbk. --S2K--2 800 820 795 800 0 15,213,700 12,261,814,500 1,774 1,083.072 800 T/J 2,371,300 795 B 571,500 18 ERAA Erajaya Swasembada Tbk. --S9K--1 1,625 1,810 1,615 1,770 145 116,394,600 203,116,129,000 12,423 177.000 1,775 J 103,100 1,770 T/B 426,300 19 EXCL XL Axiata Tbk. --S7XXO1 2,160 2,280 2,140 2,270 110 32,014,800 71,379,890,000 4,511 115.204 2,280 J 938,800 2,270 T/B 107,000 20 HRUM Harum Energy Tbk. --S2K--1 1,970 2,060 1,975 1,985 15 3,521,600 7,090,648,000 1,851 38.173 1,990 J 9,500 1,985 T/B 81,300 21 INCO Vale Indonesia Tbk. --S2BXO1 3,210 3,320 3,220 3,290 80 17,255,500 56,736,886,000 2,929 1,342.857 3,290 T/J 922,800 3,280 B 178,800 22 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 24,250 24,525 23,475 23,475 -775 2,759,300 65,860,402,500 4,760 167.679 23,550 J 5,900 23,475 T/B 28,800 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,090 4,160 4,080 4,090 0 19,596,200 80,710,325,000 3,640 241.184 4,100 J 2,200 4,090 T/B 408,000 24 LINK Link Net Tbk. --S9K--1 5,000 5,025 4,960 5,000 0 354,500 1,768,597,000 376 312.500 5,000 T/J 3,400 4,970 B 100 25 LPKR Lippo Karawaci Tbk. --S6XXO1 284 290 280 284 0 77,024,800 22,098,976,600 1,075 72.716 284 T/J 1,570,700 282 B 47,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,730 5,300 4,740 5,200 470 21,282,300 108,245,045,000 6,757 117.831 5,225 J 10,600 5,200 T/B 763,300 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,245 1,280 1,200 1,200 -45 11,559,800 14,108,358,000 2,249 309.677 1,205 J 3,900 1,200 T/B 389,800 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 835 810 830 15 28,346,400 23,492,153,500 1,567 1,331.943 835 J 1,696,300 830 T/B 5,427,400 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 845 825 835 10 22,998,200 19,207,429,500 2,143 1,470.666 835 T/J 465,700 830 B 2,035,900 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,425 1,445 1,425 1,430 5 1,986,900 2,850,787,000 543 84.193 1,440 J 3,000 1,430 T/B 165,800 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 830 830 810 815 -15 31,565,300 25,970,283,000 2,674 90.556 820 J 28,700 815 T/B 250,400 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,050 2,120 2,070 2,090 40 73,617,000 154,416,649,000 7,911 696.667 2,100 J 895,500 2,090 T/B 689,000 33 PTBA Bukit Asam Tbk. --S2BXO1 4,470 4,550 4,470 4,470 0 25,794,600 116,083,604,000 6,181 3,886.957 4,480 J 615,200 4,470 T/B 645,700 34 PTPP PP (Persero) Tbk. --S6XXO1 1,540 1,605 1,540 1,595 55 37,574,800 59,361,669,500 4,458 299.812 1,600 J 704,300 1,595 T/B 218,900 35 PWON Pakuwon Jati Tbk. --S6K--1 555 565 550 555 0 14,694,700 8,155,068,500 1,973 2,139.635 555 T/J 718,000 550 B 1,017,700 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,225 1,310 1,235 1,270 45 10,648,600 13,545,786,500 2,347 793.750 1,270 T/J 200,900 1,260 B 1,200 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,640 1,785 1,640 1,780 140 51,807,800 89,773,397,000 5,116 805.237 1,780 T/J 714,500 1,775 B 169,200 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 805 815 805 805 0 782,900 633,713,500 392 138.793 810 J 400 805 T/B 882,600 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,725 9,875 9,775 9,825 100 3,860,700 37,960,772,500 2,962 3,418.818 9,825 T/J 2,604,700 9,800 B 700 40 SMRA Summarecon Agung Tbk. --S6IK-1 675 695 660 685 10 32,594,800 22,204,632,500 2,543 1,125.534 690 J 2,792,400 685 T/B 39,400 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 362 364 358 358 -4 15,888,100 5,710,173,000 983 149.167 358 T/J 336,200 356 B 1,908,500 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 466 484 468 476 10 18,720,200 8,893,883,400 570 195.282 476 T/J 494,200 474 B 15,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,600 4,610 4,320 4,340 -260 6,790,800 30,296,005,000 2,533 214.321 4,350 J 3,000 4,340 T/B 1,400 44 TINS Timah Tbk. --S2K--1 670 690 670 680 10 25,353,000 17,269,320,000 2,263 347.476 680 T/J 869,300 675 B 1,071,300 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,275 1,310 1,265 1,275 0 52,078,400 67,000,465,000 5,779 327.719 1,280 J 496,600 1,270 B 460,300 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 338 346 334 336 -2 77,383,400 26,318,860,600 3,567 68.571 338 J 1,239,200 336 T/B 252,500 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,650 1,705 1,650 1,670 20 72,439,000 121,572,837,500 8,867 450.742 1,670 T/J 1,696,900 1,665 B 76,300 Total 1,257,209,100 1,954,497,492,700 139,473 30,994,500 26,720,900 Jakarta, 08 November 2018 Trading Division