List of Securities Quotation: IDX SMC Liquid Date: Monday, 20 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 12,900 13,150 12,550 12,950 50 1,949,100 25,233,067,500 1,112 1,052.025 12,975 J 100 12,950 T/B 71,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,400 1,305 1,335 35 18,485,600 24,917,076,500 1,948 1,628.049 1,335 T/J 619,300 1,330 B 23,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,460 1,505 1,470 1,500 40 6,592,300 9,844,242,000 1,410 1,178.014 1,505 J 302,000 1,500 T/B 407,600 4 AKRA AKR Corporindo Tbk. --S9BXO1 4,010 4,040 3,920 4,030 20 16,287,700 64,712,979,000 3,386 3,211.898 4,030 T/J 51,800 4,020 B 206,300 5 ANTM Aneka Tambang Tbk. --S2XXO1 830 860 835 855 25 56,120,800 47,572,503,000 3,062 563.724 855 T/J 237,200 850 B 1,077,700 6 ASRI Alam Sutera Realty Tbk. --S6K--1 310 324 312 320 10 6,271,900 1,997,701,600 603 304.762 320 T/J 217,000 318 B 50,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,490 2,560 2,490 2,510 20 47,495,100 119,880,084,000 3,652 327.391 2,520 J 13,800 2,510 T/B 1,505,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,830 1,870 1,835 1,855 25 7,543,300 13,958,082,500 314 309.167 1,860 J 20,000 1,855 T/B 45,800 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 635 635 0 1,650,600 1,051,650,000 314 147.674 640 J 96,900 635 T/B 1,101,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 935 910 920 10 3,309,900 3,047,430,000 402 6.793 925 J 1,000 920 T/B 674,000 11 BNLI Bank Permata Tbk. --M8K--1 515 520 510 515 0 4,613,700 2,355,766,000 247 5.607 515 T/J 464,000 510 B 146,000 12 BRPT Barito Pacific Tbk. --S3BXO1 1,780 1,840 1,780 1,820 40 13,547,600 24,584,685,000 1,150 142.531 1,825 J 88,200 1,820 T/B 137,500 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,165 1,230 1,160 1,200 35 39,045,900 47,095,711,000 3,476 235.061 1,205 J 10,000 1,200 T/B 979,700 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,930 3,960 3,920 3,920 -10 2,812,700 11,067,620,000 154 758.863 3,940 J 53,000 3,920 T/B 1,725,400 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,580 1,605 1,575 1,600 20 21,391,900 34,112,043,000 933 1,600.000 1,600 T/J 306,000 1,595 B 1,185,400 16 CTRA Ciputra Development Tbk. --S6IK-1 835 865 835 850 15 19,475,800 16,586,343,000 1,463 190.310 850 T/J 1,024,900 845 B 1,010,600 17 DOID Delta Dunia Makmur Tbk. --S2K--2 705 725 705 715 10 16,949,300 12,097,595,500 1,323 967.995 720 J 682,100 715 T/B 94,900 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,600 2,670 2,560 2,590 -10 22,631,700 58,597,935,000 4,091 259.000 2,590 T/J 1,927,000 2,580 B 405,600 19 EXCL XL Axiata Tbk. --S7XXO1 2,890 3,040 2,890 2,990 100 12,618,000 37,759,996,000 2,157 151.745 3,000 J 5,900 2,990 T/B 41,200 20 HRUM Harum Energy Tbk. --S2K--1 2,490 2,550 2,500 2,540 50 1,539,200 3,905,518,000 659 48.846 2,540 T/J 5,400 2,530 B 36,700 21 INCO Vale Indonesia Tbk. --S2XXO1 3,790 4,150 3,810 4,110 320 8,717,900 34,741,829,000 3,424 1,677.551 4,120 J 44,300 4,110 T/B 66,000 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,175 27,975 26,325 27,625 1,450 1,756,700 47,845,837,500 3,442 197.321 27,800 J 11,200 27,625 T/B 10,800 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,460 4,680 4,480 4,610 150 3,826,100 17,674,211,000 2,026 271.848 4,610 T/J 106,900 4,600 B 72,700 24 LINK Link Net Tbk. --S9K--1 4,260 4,280 4,170 4,270 10 2,775,900 11,816,850,000 1,660 266.875 4,270 T/J 232,600 4,210 B 400 25 LPKR Lippo Karawaci Tbk. --S6XXO1 350 364 350 356 6 9,662,600 3,491,581,200 345 91.150 358 J 12,500 356 T/B 84,100 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,425 7,000 6,450 7,000 575 17,724,500 119,257,057,500 4,884 158.619 7,000 T/J 1,135,300 6,975 B 10,000 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,320 1,355 1,300 1,330 10 17,855,900 23,603,872,500 2,204 343.226 1,330 T/J 218,700 1,325 B 15,000 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 840 800 825 30 27,516,500 22,716,266,500 2,682 1,323.919 825 T/J 1,054,800 820 B 81,400 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 865 895 870 880 15 21,542,900 19,024,294,500 2,289 1,549.923 885 J 609,000 880 T/B 1,087,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,875 1,915 1,855 1,900 25 2,439,300 4,628,435,000 1,053 111.865 1,900 T/J 25,100 1,895 B 2,100 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 925 950 920 950 25 15,781,700 14,781,994,000 6,790 105.556 950 T/J 859,700 940 B 15,600 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,795 1,880 1,825 1,860 65 70,202,500 130,100,913,500 6,074 620.000 1,865 J 6,000 1,860 T/B 1,015,800 33 PTBA Bukit Asam Tbk. --S2BXO1 4,120 4,310 4,130 4,260 140 44,262,600 188,068,039,000 8,851 3,704.348 4,260 T/J 4,548,200 4,250 B 876,100 34 PTPP PP (Persero) Tbk. --S6XXO1 1,800 1,845 1,805 1,820 20 16,523,700 30,159,391,500 2,098 342.105 1,825 J 32,000 1,820 T/B 648,600 35 PWON Pakuwon Jati Tbk. --S6KB-1 505 525 505 525 20 19,130,300 9,881,447,000 1,711 2,023.979 525 T/J 3,278,600 520 B 2,000 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,190 1,255 1,175 1,235 45 4,885,100 6,006,803,000 1,424 771.875 1,240 J 1,500 1,235 T/B 53,000 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,875 1,920 1,880 1,885 10 12,305,100 23,322,711,000 3,184 852.737 1,910 J 1,700 1,885 T/B 357,000 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 810 820 805 810 0 320,200 260,593,000 157 139.655 820 J 20,800 810 T/B 1,273,800 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,150 8,600 8,175 8,450 300 11,103,000 94,438,847,500 4,776 2,940.358 8,500 J 5,700 8,450 T/B 75,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 635 660 635 650 15 9,765,800 6,364,472,000 893 1,068.025 655 J 306,900 650 T/B 5,205,200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 354 356 344 344 -10 89,390,700 31,004,876,000 1,866 143.333 344 T/J 2,051,100 342 B 5,562,900 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 500 510 490 490 -10 25,358,300 12,703,991,200 1,029 201.026 496 J 10,000 490 T/B 1,026,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,525 5,675 5,575 5,625 100 525,900 2,958,690,000 318 277.778 5,675 J 17,000 5,625 T/B 125,200 44 TINS Timah Tbk. --S2K--1 770 805 775 800 30 7,060,400 5,609,566,500 671 408.795 800 T/J 414,900 795 B 355,800 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,540 1,590 1,545 1,575 35 10,274,200 16,193,713,500 1,356 404.829 1,575 T/J 185,700 1,570 B 153,400 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 382 398 384 394 12 37,983,100 14,901,830,200 1,934 80.408 396 J 38,200 394 T/B 2,056,400 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,840 1,925 1,860 1,900 60 29,510,400 56,043,258,500 4,295 512.821 1,905 J 19,000 1,900 T/B 1,049,300 Total 838,533,400 1,507,979,400,700 103,292 21,373,000 32,208,800 Jakarta, 20 August 2018 Trading Division