List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 14 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 11,875 12,275 11,575 11,900 25 619,400 7,375,785,000 988 966.726 11,900 T/J 2,300 11,850 B 17,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,420 1,440 1,320 1,370 -50 19,971,900 27,452,786,500 4,334 1,670.732 1,375 J 41,900 1,370 T/B 3,727,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,595 1,615 1,560 1,570 -25 11,315,600 17,843,122,000 1,629 1,232.988 1,575 J 20,000 1,570 T/B 727,300 4 AKRA AKR Corporindo Tbk. --S9BXO1 4,090 4,060 3,800 4,050 -40 19,425,800 75,489,056,000 5,486 3,227.838 4,050 T/J 663,400 4,040 B 200,000 5 ANTM Aneka Tambang Tbk. --S2XXO1 855 865 825 845 -10 64,021,600 53,927,776,500 4,649 557.131 850 J 2,376,200 845 T/B 112,700 6 ASRI Alam Sutera Realty Tbk. --S6K--1 326 326 314 320 -6 5,811,600 1,871,745,600 634 304.762 322 J 1,100 320 T/B 386,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,630 2,660 2,510 2,530 -100 94,923,500 242,557,771,000 6,930 330.000 2,540 J 216,900 2,530 T/B 593,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,050 1,925 1,925 -135 12,683,800 25,537,721,000 1,029 320.833 1,950 J 35,000 1,925 T/B 4,302,600 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 635 0 11,719,800 7,447,374,500 1,227 147.674 640 J 461,900 635 T/B 262,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 950 910 915 -25 5,502,600 5,070,843,000 715 6.756 920 J 220,000 915 T/B 277,500 11 BNLI Bank Permata Tbk. --M8K--1 520 520 505 505 -15 14,610,400 7,467,993,000 379 5.498 510 J 100 505 T/B 32,000 12 BRPT Barito Pacific Tbk. --S3BXO1 1,910 1,910 1,800 1,820 -90 12,012,600 22,114,150,500 2,135 142.531 1,820 T/J 600 1,815 B 5,500 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,240 1,245 1,200 1,200 -40 24,425,500 29,899,943,000 2,547 235.061 1,205 J 50,000 1,200 T/B 3,063,300 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,940 3,950 3,920 3,930 -10 2,515,700 9,882,149,000 232 760.799 3,940 J 94,900 3,930 T/B 293,700 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,610 1,615 1,600 1,605 -5 8,710,600 14,007,823,500 426 1,605.000 1,605 T/J 940,600 1,600 B 1,123,300 16 CTRA Ciputra Development Tbk. --S6IK-1 970 975 870 900 -70 26,917,200 24,494,933,000 2,796 201.505 900 T/J 881,700 895 B 143,500 17 DOID Delta Dunia Makmur Tbk. --S2K--2 685 705 680 695 10 17,255,300 11,917,645,000 2,239 940.918 695 T/J 228,400 690 B 21,200 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,710 2,800 2,620 2,730 20 23,040,500 62,762,949,000 4,306 273.000 2,740 J 244,700 2,730 T/B 315,700 19 EXCL XL Axiata Tbk. --S7XXO1 2,850 2,840 2,720 2,730 -120 29,144,200 80,325,970,000 4,000 138.550 2,730 T/J 32,400 2,720 B 151,600 20 HRUM Harum Energy Tbk. --S2K--1 2,500 2,660 2,460 2,540 40 2,054,200 5,270,731,000 1,340 48.846 2,550 J 8,400 2,540 T/B 201,800 21 INCO Vale Indonesia Tbk. --S2XXO1 4,080 4,120 3,900 3,950 -130 6,039,700 24,052,641,000 2,923 1,612.245 3,960 J 229,500 3,950 T/B 68,900 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,400 26,875 25,825 25,900 -500 1,606,700 42,145,497,500 2,501 185.000 25,900 T/J 64,400 25,875 B 7,000 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,650 4,700 4,510 4,510 -140 5,638,800 25,757,385,000 2,493 265.951 4,510 T/J 216,900 4,500 B 1,441,800 24 LINK Link Net Tbk. --S9K--1 4,280 4,280 4,250 4,270 -10 451,600 1,926,050,000 315 266.875 4,270 T/J 471,000 4,250 B 609,800 25 LPKR Lippo Karawaci Tbk. --S6XXO1 342 370 332 352 10 54,979,900 19,978,314,400 1,542 90.126 354 J 1,000 352 T/B 2,466,700 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,375 6,475 6,100 6,100 -275 9,269,400 58,119,882,500 4,265 138.225 6,150 J 1,800 6,100 T/B 63,500 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,180 1,190 1,140 1,180 0 15,155,000 17,639,315,500 1,763 304.516 1,185 J 347,200 1,180 T/B 447,200 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 840 840 780 800 -40 39,440,200 31,655,635,500 1,835 1,283.800 805 J 10,000 800 T/B 1,079,200 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 940 955 910 915 -25 31,484,600 29,215,222,500 2,822 1,611.568 920 J 35,200 915 T/B 612,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,960 1,950 1,765 1,790 -170 4,715,200 8,890,407,000 1,845 105.388 1,800 J 1,000 1,790 T/B 30,300 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 935 945 890 935 0 15,625,900 14,433,588,500 3,094 103.889 935 T/J 317,500 905 B 80,000 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,805 1,850 1,780 1,815 10 83,590,200 151,770,860,000 7,513 605.000 1,820 J 800,800 1,815 T/B 1,184,400 33 PTBA Bukit Asam Tbk. --S2BXO1 4,850 4,690 4,100 4,160 -690 160,956,200 690,201,800,000 30,994 3,617.391 4,160 T/J 13,400 4,150 B 1,752,300 34 PTPP PP (Persero) Tbk. --S6XXO1 1,930 1,965 1,880 1,895 -35 10,145,600 19,384,490,000 2,298 356.203 1,900 J 15,600 1,895 T/B 401,500 35 PWON Pakuwon Jati Tbk. --S6KB-1 515 530 500 505 -10 51,685,200 26,487,123,000 2,190 1,946.875 510 J 409,300 505 T/B 3,339,700 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,315 1,335 1,250 1,270 -45 4,186,300 5,400,669,500 1,039 793.750 1,275 J 96,800 1,270 T/B 893,000 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,955 1,965 1,860 1,870 -85 13,973,000 26,485,113,500 2,662 845.951 1,875 J 7,200 1,870 T/B 15,000 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 825 820 800 815 -10 511,400 415,173,500 214 140.517 820 J 41,400 815 T/B 240,600 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,100 8,150 7,600 7,600 -500 4,025,500 31,540,780,000 2,515 2,644.582 7,675 J 11,200 7,600 T/B 148,700 40 SMRA Summarecon Agung Tbk. --S6IK-1 700 710 650 655 -45 23,326,100 15,599,782,000 1,754 1,076.241 660 J 265,800 655 T/B 203,200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 342 332 340 4 73,529,000 24,912,735,200 1,267 141.667 342 J 1,836,800 340 T/B 3,500 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 550 550 510 525 -25 32,978,700 17,598,039,500 1,557 215.385 525 T/J 425,000 515 B 231,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,700 5,650 5,500 5,500 -200 1,128,500 6,305,477,500 745 271.605 5,500 T/J 8,300 5,475 B 100 44 TINS Timah Tbk. --S2K--1 815 820 790 795 -20 8,892,700 7,138,904,000 1,090 406.240 800 J 3,500 795 T/B 375,200 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,605 1,630 1,570 1,605 0 8,757,700 14,065,731,000 1,646 412.540 1,610 J 248,300 1,605 T/B 310,600 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 396 380 384 -12 79,832,100 30,896,605,000 2,897 78.367 386 J 1,381,000 384 T/B 1,777,400 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,965 1,975 1,900 1,925 -40 47,048,000 91,203,136,500 4,960 519.568 1,930 J 260,200 1,925 T/B 486,300 Total 1,195,655,000 2,165,938,627,700 138,760 14,040,600 34,229,100 Jakarta, 14 August 2018 Trading Division