List of Securities Quotation: IDX SMC Liquid Date: Friday, 03 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 12,075 12,550 11,750 12,350 275 3,382,300 41,770,512,500 1,681 1,003.283 12,350 T/J 26,200 12,325 B 1,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,335 1,385 1,335 1,370 35 11,221,500 15,355,331,000 1,934 1,670.732 1,370 T/J 894,200 1,365 B 39,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,580 1,615 1,580 1,605 25 5,049,500 8,093,912,500 927 1,260.475 1,610 J 382,000 1,605 T/B 21,400 4 AKRA AKR Corporindo Tbk. XDS9BXO1 4,250 4,280 4,230 4,230 -20 6,853,800 29,171,546,000 1,479 3,371.297 4,240 J 6,000 4,230 T/B 52,200 5 ANTM Aneka Tambang Tbk. --S2XXO1 915 925 890 900 -15 50,570,900 45,779,889,500 3,159 593.394 905 J 2,875,700 900 T/B 677,300 6 ASRI Alam Sutera Realty Tbk. --S6K--1 334 336 324 324 -10 4,429,000 1,461,030,800 653 308.571 332 J 67,000 324 T/B 1,724,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,410 2,480 2,420 2,450 40 31,731,000 77,730,999,000 2,546 319.565 2,460 J 246,400 2,450 T/B 722,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,080 2,010 2,030 -40 17,104,600 35,208,858,000 801 338.333 2,040 J 168,500 2,030 T/B 5,900 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 650 635 635 0 13,603,100 8,674,887,000 1,773 147.674 635 T/J 5,505,300 630 B 2,291,400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,000 1,020 1,000 1,000 0 3,745,600 3,754,467,500 311 7.384 1,000 T/J 269,500 995 B 251,700 11 BNLI Bank Permata Tbk. --M8K--1 535 540 520 525 -10 13,529,000 7,154,223,000 454 5.716 530 J 50,300 525 T/B 472,000 12 BRPT Barito Pacific Tbk. --S3BXO1 1,810 1,835 1,795 1,805 -5 6,109,900 11,046,231,500 657 141.357 1,810 J 132,900 1,805 T/B 7,900 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,330 1,360 1,320 1,340 10 11,992,800 16,069,777,500 2,215 262.485 1,345 J 336,500 1,340 T/B 3,300 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,990 4,020 3,970 3,970 -20 2,861,200 11,397,597,000 338 768.543 3,980 J 65,700 3,970 T/B 564,100 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,620 1,625 1,615 1,620 0 9,911,600 16,038,684,000 403 1,620.000 1,620 T/J 1,279,100 1,615 B 1,529,600 16 CTRA Ciputra Development Tbk. --S6IK-1 980 985 970 975 -5 7,695,000 7,515,217,500 670 218.297 980 J 725,400 975 T/B 238,100 17 DOID Delta Dunia Makmur Tbk. --S2K--2 770 780 760 760 -10 3,034,000 2,327,520,000 374 1,028.918 765 J 70,200 760 T/B 176,600 18 ERAA Erajaya Swasembada Tbk. --S9K--1 3,170 3,200 3,130 3,140 -30 8,469,900 26,763,251,000 1,382 314.000 3,150 J 126,300 3,140 T/B 360,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,730 2,760 2,720 2,730 0 7,399,200 20,251,379,000 1,803 138.550 2,740 J 6,000 2,730 T/B 16,500 20 HRUM Harum Energy Tbk. --S2K--1 2,850 2,870 2,810 2,810 -40 690,500 1,957,875,000 613 54.038 2,820 J 9,500 2,810 T/B 30,800 21 INCO Vale Indonesia Tbk. --S2XXO1 4,370 4,350 4,110 4,150 -220 9,424,700 39,624,737,000 3,026 1,693.878 4,160 J 29,200 4,150 T/B 141,500 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 28,800 29,275 28,425 29,000 200 1,873,100 54,227,492,500 2,355 207.143 29,000 T/J 733,200 28,800 B 100 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,860 5,025 4,840 5,000 140 6,507,700 32,166,777,500 2,317 294.846 5,000 T/J 196,900 4,990 B 19,900 24 LINK Link Net Tbk. --S9K--1 4,240 4,300 4,210 4,250 10 3,416,300 14,575,856,000 878 265.625 4,250 T/J 293,400 4,220 B 2,000 25 LPKR Lippo Karawaci Tbk. --S6XXO1 366 370 366 366 0 4,756,300 1,742,193,600 294 93.711 368 J 186,200 366 T/B 528,300 26 LPPF Matahari Department Store Tbk. --S9XXO1 7,400 7,525 7,050 7,100 -300 17,065,300 123,135,977,500 5,912 160.885 7,125 J 64,000 7,100 T/B 304,000 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,145 1,240 1,125 1,210 65 61,015,300 73,304,991,000 4,179 312.258 1,210 T/J 240,000 1,205 B 2,200 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 890 885 850 860 -30 7,439,500 6,418,188,500 2,423 1,380.085 865 J 20,700 860 T/B 1,900 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,020 1,015 990 1,000 -20 33,911,400 33,887,644,500 2,327 1,761.277 1,000 T/J 1,632,500 995 B 170,700 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,000 2,030 1,950 1,950 -50 3,114,600 6,197,362,000 735 114.808 1,985 J 25,200 1,950 T/B 44,900 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,050 1,075 1,005 1,040 -10 16,621,900 17,281,839,500 3,666 115.556 1,040 T/J 167,400 1,035 B 95,800 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,730 1,785 1,735 1,760 30 50,859,300 89,574,361,000 3,937 586.667 1,760 T/J 815,300 1,755 B 371,000 33 PTBA Bukit Asam Tbk. --S2BXO1 4,490 4,550 4,470 4,500 10 29,213,500 131,559,193,000 4,306 3,913.043 4,500 T/J 2,186,700 4,490 B 18,500 34 PTPP PP (Persero) Tbk. --S6XXO1 1,985 2,030 1,950 1,950 -35 12,433,100 24,763,390,500 2,322 366.541 1,975 J 3,500 1,950 T/B 2,518,700 35 PWON Pakuwon Jati Tbk. XDS6KB-1 550 555 535 535 -15 11,846,200 6,433,187,500 881 2,062.531 545 J 13,000 535 T/B 2,628,900 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,345 1,340 1,305 1,320 -25 3,429,300 4,525,892,500 592 825.000 1,325 J 53,700 1,320 T/B 132,700 37 SCMA Surya Citra Media Tbk. --S9BXO1 2,030 2,090 2,010 2,020 -10 11,279,800 23,022,772,000 2,425 913.808 2,020 T/J 82,900 2,010 B 399,500 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 805 810 800 805 0 419,600 337,276,500 217 138.793 810 J 37,100 805 T/B 2,500 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,575 8,975 8,625 8,925 350 8,315,800 73,688,327,500 2,770 3,105.644 8,925 T/J 383,700 8,900 B 1,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 770 780 760 765 -5 10,755,700 8,261,839,500 824 1,256.983 765 T/J 210,000 760 B 3,756,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 352 344 344 2 36,510,200 12,710,882,200 1,561 143.333 346 J 2,138,500 344 T/B 6,434,200 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 585 590 580 585 0 40,674,800 23,778,911,000 981 240.000 585 T/J 1,529,100 580 B 1,353,500 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,700 5,300 5,650 50 1,161,500 6,459,625,000 950 279.012 5,650 T/J 337,200 5,575 B 3,300 44 TINS Timah Tbk. --S2K--1 835 845 825 845 10 5,875,100 4,901,376,500 743 431.790 845 T/J 420,500 840 B 94,700 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,555 1,585 1,550 1,570 15 6,173,900 9,695,893,500 903 403.544 1,575 J 19,100 1,570 T/B 1,172,300 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 420 420 410 410 -10 55,955,000 23,098,188,600 2,485 83.673 412 J 499,200 410 T/B 2,431,300 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,070 2,110 2,060 2,080 10 17,622,600 36,662,167,000 2,352 561.404 2,090 J 219,600 2,080 T/B 532,300 Total 687,055,900 1,269,559,532,700 80,534 25,780,500 32,348,800 Jakarta, 03 August 2018 Trading Division