List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 01 August 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 10,875 11,400 10,825 11,275 400 1,395,700 15,721,285,000 1,104 915.953 11,300 J 50,100 11,275 T/B 8,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,310 1,350 1,310 1,335 25 4,141,600 5,546,625,000 1,044 1,628.049 1,345 J 10,700 1,335 T/B 185,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,605 1,625 1,605 1,605 0 7,194,400 11,599,085,500 1,670 1,260.475 1,610 J 32,700 1,605 T/B 346,500 4 AKRA AKR Corporindo Tbk. XDS9BXO1 4,210 4,310 4,220 4,250 40 9,732,900 41,595,017,000 2,755 3,387.237 4,260 J 1,500 4,250 T/B 316,400 5 ANTM Aneka Tambang Tbk. --S2XXO1 915 945 920 940 25 84,475,200 79,071,821,500 3,945 619.767 945 J 4,084,300 940 T/B 528,900 6 ASRI Alam Sutera Realty Tbk. --S6K--1 320 338 322 336 16 9,335,900 3,101,725,400 1,126 320.000 336 T/J 709,700 334 B 60,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,360 2,470 2,370 2,460 100 47,727,000 115,773,853,000 4,838 320.869 2,470 J 1,150,800 2,460 T/B 3,085,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,120 2,070 2,070 10 9,732,300 20,244,183,000 460 345.000 2,080 J 4,000 2,070 T/B 191,300 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 655 645 645 -5 3,811,800 2,468,117,000 502 150.000 645 T/J 2,271,600 640 B 1,737,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 995 1,030 1,000 1,010 15 6,190,400 6,304,922,000 699 7.457 1,010 T/J 48,300 1,005 B 252,000 11 BNLI Bank Permata Tbk. --M8K--1 540 550 530 545 5 5,522,700 2,999,773,500 513 5.934 550 J 320,400 545 T/B 359,800 12 BRPT Barito Pacific Tbk. --S3BXO1 1,815 1,850 1,800 1,830 15 12,511,100 22,860,352,000 1,387 143.315 1,840 J 10,800 1,830 T/B 426,600 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,350 1,380 1,355 1,380 30 12,497,400 17,118,273,000 2,560 270.321 1,385 J 164,600 1,380 T/B 255,500 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,860 3,970 3,870 3,940 80 3,812,600 15,034,318,000 630 762.735 3,950 J 2,032,700 3,940 T/B 19,800 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,615 1,625 1,610 1,615 0 21,089,900 34,117,462,500 759 1,615.000 1,615 T/J 921,800 1,610 B 4,432,500 16 CTRA Ciputra Development Tbk. --S6IK-1 995 1,010 985 995 0 12,762,400 12,699,088,000 1,399 222.775 995 T/J 1,649,800 990 B 527,900 17 DOID Delta Dunia Makmur Tbk. --S2K--2 775 790 770 775 0 12,559,500 9,812,107,500 971 1,049.226 775 T/J 758,900 770 B 1,022,400 18 ERAA Erajaya Swasembada Tbk. --S9K--1 3,120 3,200 3,100 3,170 50 25,760,700 81,618,177,000 3,200 317.000 3,170 T/J 31,600 3,160 B 156,300 19 EXCL XL Axiata Tbk. --S7XXO1 2,750 2,790 2,700 2,730 -20 15,953,400 43,658,579,000 2,484 138.550 2,730 T/J 60,800 2,720 B 5,900 20 HRUM Harum Energy Tbk. --S2K--1 2,900 2,960 2,750 2,950 50 5,402,800 15,611,480,000 1,859 56.731 2,960 J 41,800 2,950 T/B 13,300 21 INCO Vale Indonesia Tbk. --S2XXO1 4,370 4,580 4,420 4,540 170 9,247,000 41,960,109,000 3,283 1,853.061 4,540 T/J 150,000 4,530 B 23,100 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 28,475 29,225 28,750 29,225 750 2,212,400 64,216,672,500 2,930 208.750 29,225 T/J 1,200 29,100 B 2,500 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,690 4,830 4,690 4,810 120 3,237,800 15,530,475,000 2,646 283.642 4,820 J 43,900 4,810 T/B 54,400 24 LINK Link Net Tbk. --S9K--1 4,230 4,300 4,240 4,250 20 2,265,400 9,651,678,000 769 265.625 4,250 T/J 60,700 4,240 B 600 25 LPKR Lippo Karawaci Tbk. --S6XXO1 366 374 364 368 2 7,511,100 2,760,065,800 744 94.223 370 J 1,163,600 368 T/B 108,300 26 LPPF Matahari Department Store Tbk. --S9XXO1 8,025 8,100 7,900 7,950 -75 16,578,200 132,201,275,000 5,511 180.145 7,975 J 29,000 7,950 T/B 226,000 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,005 1,065 1,000 1,055 50 26,499,800 27,476,513,000 2,037 272.258 1,060 J 849,700 1,055 T/B 1,695,600 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 885 900 875 885 0 18,672,600 16,619,202,500 2,562 1,420.204 890 J 57,100 885 T/B 910,300 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 990 1,025 975 1,025 35 45,004,700 45,190,937,000 3,777 1,805.308 1,025 T/J 56,700 1,020 B 1,673,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,000 2,040 1,995 2,020 20 3,095,100 6,209,700,000 573 118.930 2,020 T/J 179,600 1,995 B 16,500 31 MNCN Media Nusantara Citra Tbk. XDS9LKO1 985 1,000 980 990 5 13,673,800 13,567,613,000 5,825 110.000 990 T/J 252,700 985 B 72,800 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,700 1,760 1,700 1,750 50 87,911,400 152,925,971,500 8,766 583.333 1,755 J 3,333,200 1,750 T/B 334,900 33 PTBA Bukit Asam Tbk. --S2BXO1 4,480 4,540 4,410 4,540 60 37,044,300 166,644,722,000 5,996 3,947.826 4,540 T/J 2,420,300 4,500 B 67,900 34 PTPP PP (Persero) Tbk. --S6XXO1 2,080 2,130 2,050 2,050 -30 24,647,000 51,195,832,000 3,196 385.338 2,060 J 4,000 2,050 T/B 1,893,900 35 PWON Pakuwon Jati Tbk. XDS6KB-1 515 545 520 545 30 37,434,200 20,114,860,500 1,827 2,101.083 545 T/J 3,694,600 540 B 13,500 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,405 1,450 1,380 1,400 -5 6,905,700 9,780,880,000 842 875.000 1,415 J 35,900 1,400 T/B 177,300 37 SCMA Surya Citra Media Tbk. XDS9BXO1 2,050 2,120 2,030 2,060 10 33,176,600 68,951,475,000 2,888 931.903 2,060 T/J 540,000 2,050 B 455,800 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 820 820 800 810 -10 11,181,700 8,965,188,500 514 139.655 810 T/J 118,900 805 B 11,600 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 7,600 8,725 7,600 8,625 1,025 17,446,700 145,103,940,000 5,540 3,001.253 8,650 J 83,200 8,625 T/B 123,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 765 795 765 775 10 13,805,100 10,799,654,000 1,147 1,273.414 780 J 7,000 775 T/B 412,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 350 342 346 4 25,464,700 8,819,578,800 1,278 144.167 346 T/J 569,800 344 B 3,415,600 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 580 595 580 585 5 42,081,500 24,683,873,000 993 240.000 590 J 3,431,900 585 T/B 117,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,250 5,275 5,100 5,275 25 638,300 3,362,755,000 603 260.494 5,275 T/J 118,500 5,250 B 150,000 44 TINS Timah Tbk. --S2K--1 845 865 850 860 15 8,994,600 7,726,755,500 913 439.455 860 T/J 34,900 855 B 1,300,900 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,550 1,600 1,555 1,580 30 19,024,900 30,088,860,500 2,233 406.114 1,585 J 246,400 1,580 T/B 396,400 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 428 434 422 430 2 78,237,200 33,513,267,000 3,490 87.755 430 T/J 4,638,000 424 B 1,240,100 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,120 2,150 2,090 2,110 -10 59,849,500 126,471,348,000 4,801 569.501 2,120 J 377,900 2,110 T/B 242,200 Total 963,451,000 1,801,489,447,000 109,589 36,855,600 29,069,200 Jakarta, 01 August 2018 Trading Division