List of Securities Quotation: IDX SMC Liquid Date: Friday, 10 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 12,700 12,700 12,150 12,275 -425 1,145,800 14,124,937,500 733 997.190 12,275 T/J 141,300 12,250 B 8,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,450 1,490 1,460 1,470 20 13,217,600 19,457,826,000 2,388 1,792.683 1,470 T/J 6,554,100 1,465 B 30,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,670 1,725 1,670 1,675 5 22,021,600 37,344,135,500 2,806 1,315.448 1,675 T/J 654,500 1,670 B 401,700 4 AKRA AKR Corporindo Tbk. XDS9BXO1 4,260 4,290 4,230 4,270 10 3,295,200 14,014,308,000 1,144 3,403.177 4,270 T/J 274,600 4,260 B 12,300 5 ANTM Aneka Tambang Tbk. --S2XXO1 910 915 895 895 -15 45,945,400 41,401,090,000 3,231 590.097 900 J 240,900 895 T/B 1,655,600 6 ASRI Alam Sutera Realty Tbk. --S6K--1 328 334 328 334 6 1,820,600 602,411,000 267 318.095 334 T/J 303,000 330 B 185,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,760 2,880 2,790 2,810 50 60,321,200 170,163,225,000 4,704 366.522 2,820 J 479,700 2,810 T/B 417,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,070 2,050 2,060 -10 13,039,700 26,917,857,000 291 343.333 2,070 J 177,300 2,060 T/B 2,500 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 665 650 650 0 12,788,700 8,410,629,500 1,354 151.163 655 J 518,600 650 T/B 752,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,010 1,025 990 1,000 -10 7,909,100 7,946,761,500 1,131 7.384 1,000 T/J 201,100 995 B 635,500 11 BNLI Bank Permata Tbk. --M8K--1 530 540 530 535 5 1,706,000 912,598,500 82 5.825 535 T/J 213,200 530 B 1,271,700 12 BRPT Barito Pacific Tbk. --S3BXO1 1,885 2,030 1,890 1,990 105 30,703,200 60,989,388,500 4,040 155.845 1,995 J 53,000 1,990 T/B 503,200 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,260 1,270 1,240 1,265 5 8,588,000 10,795,213,000 2,091 247.794 1,270 J 212,600 1,265 T/B 527,000 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,930 3,950 3,930 3,950 20 287,900 1,135,196,000 213 764.671 3,950 T/J 374,500 3,940 B 92,000 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,625 1,630 1,620 1,625 0 18,298,400 29,738,802,500 787 1,625.000 1,625 T/J 1,635,900 1,620 B 2,394,600 16 CTRA Ciputra Development Tbk. --S6IK-1 970 995 965 990 20 7,681,900 7,522,575,500 1,468 221.656 995 J 442,700 990 T/B 48,600 17 DOID Delta Dunia Makmur Tbk. --S2K--2 705 725 705 715 10 5,022,300 3,592,468,500 771 967.995 720 J 257,300 715 T/B 1,341,800 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,990 3,040 2,870 2,910 -80 21,211,200 62,200,115,000 3,973 291.000 2,920 J 11,500 2,910 T/B 1,709,000 19 EXCL XL Axiata Tbk. --S7XXO1 3,160 3,190 3,060 3,070 -90 5,235,500 16,247,581,000 1,877 155.805 3,070 T/J 536,700 3,060 B 75,900 20 HRUM Harum Energy Tbk. --S2K--1 2,660 2,740 2,670 2,690 30 2,379,800 6,424,624,000 981 51.731 2,690 T/J 8,300 2,680 B 29,700 21 INCO Vale Indonesia Tbk. --S2XXO1 4,380 4,360 4,260 4,290 -90 2,872,400 12,341,360,000 1,510 1,751.020 4,290 T/J 256,400 4,280 B 2,100 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 28,125 28,475 27,550 27,800 -325 1,148,600 32,044,955,000 1,889 198.571 27,950 J 200 27,800 T/B 10,100 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,870 5,050 4,880 4,950 80 1,799,700 8,920,170,000 1,284 291.897 4,950 T/J 169,500 4,920 B 15,700 24 LINK Link Net Tbk. --S9K--1 4,280 4,280 4,180 4,270 -10 3,286,900 13,990,666,000 807 266.875 4,270 T/J 256,600 4,260 B 3,300 25 LPKR Lippo Karawaci Tbk. --S6XXO1 368 374 360 360 -8 35,583,400 13,168,843,200 714 92.175 360 T/J 444,400 358 B 526,700 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,500 6,800 6,500 6,675 175 17,185,300 114,619,565,000 5,340 151.254 6,675 T/J 141,000 6,650 B 12,600 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,265 1,265 1,195 1,215 -50 14,763,000 18,001,288,500 1,903 313.548 1,220 J 34,300 1,215 T/B 86,900 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 900 910 870 880 -20 4,633,800 4,090,986,000 915 1,412.180 880 T/J 804,600 875 B 173,300 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,015 1,040 1,000 1,005 -10 27,329,200 27,855,673,500 2,606 1,770.083 1,010 J 191,200 1,005 T/B 1,641,900 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,960 1,995 1,965 1,980 20 2,874,900 5,683,620,500 726 116.575 1,980 T/J 290,100 1,965 B 18,800 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,035 1,030 990 990 -45 11,609,600 11,689,831,000 2,579 110.000 995 J 76,100 990 T/B 648,300 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,960 1,985 1,935 1,940 -20 85,326,900 167,126,891,500 6,629 646.667 1,940 T/J 5,831,600 1,935 B 775,200 33 PTBA Bukit Asam Tbk. --S2BXO1 4,800 4,940 4,830 4,890 90 20,050,200 98,216,572,000 5,022 4,252.174 4,900 J 3,600 4,890 T/B 1,952,300 34 PTPP PP (Persero) Tbk. --S6XXO1 1,990 2,040 1,985 1,995 5 20,164,500 40,728,939,000 2,373 375.000 2,000 J 106,900 1,995 T/B 166,900 35 PWON Pakuwon Jati Tbk. --S6KB-1 555 555 535 540 -15 24,136,500 13,099,805,000 905 2,081.807 545 J 396,200 540 T/B 191,800 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,350 1,380 1,355 1,360 10 2,161,900 2,953,323,000 645 850.000 1,360 T/J 205,800 1,355 B 88,100 37 SCMA Surya Citra Media Tbk. --S9BXO1 2,020 2,040 2,020 2,040 20 2,378,400 4,834,835,000 441 922.856 2,040 T/J 1,597,400 2,030 B 1,200 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 855 855 840 845 -10 2,707,100 2,299,136,500 246 145.690 850 J 31,300 845 T/B 114,400 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,325 8,500 8,250 8,400 75 1,646,600 13,791,167,500 1,762 2,922.959 8,425 J 31,600 8,400 T/B 26,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 745 750 730 735 -10 11,716,800 8,622,526,500 1,270 1,207.690 735 T/J 3,047,400 730 B 189,600 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 348 344 344 -2 10,049,200 3,471,937,400 613 143.333 346 J 957,200 344 T/B 1,871,300 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 585 590 560 570 -15 20,897,000 12,066,877,500 1,151 233.846 570 T/J 347,100 565 B 127,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,700 5,775 5,725 5,725 25 415,000 2,383,200,000 220 282.716 5,750 J 119,400 5,725 T/B 68,300 44 TINS Timah Tbk. --S2K--1 840 855 840 845 5 6,534,200 5,543,833,500 620 431.790 845 T/J 496,500 840 B 1,702,600 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,640 1,735 1,660 1,690 50 41,690,500 70,893,560,500 3,700 434.388 1,695 J 727,000 1,690 T/B 123,300 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 410 428 414 416 6 81,982,400 34,521,008,400 3,092 84.898 418 J 201,500 416 T/B 6,126,300 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,030 2,150 2,040 2,110 80 65,633,200 137,994,822,000 4,430 569.501 2,110 T/J 799,500 2,100 B 420,900 Total 803,196,300 1,420,897,137,500 87,724 30,855,200 29,179,000 Jakarta, 10 August 2018 Trading Division