List of Securities Quotation: IDX SMC Liquid Date: Thursday, 30 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 13,150 13,325 13,125 13,225 75 1,634,100 21,578,295,000 765 1,074.366 13,225 T/J 910,600 13,200 B 2,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,380 1,395 1,365 1,375 -5 8,536,200 11,751,763,000 977 1,676.829 1,375 T/J 946,700 1,370 B 35,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,530 1,545 1,510 1,510 -20 5,851,600 8,932,199,500 1,366 1,185.867 1,510 T/J 215,000 1,505 B 260,700 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,750 3,850 3,760 3,780 30 15,937,700 60,666,644,000 4,610 3,012.648 3,790 J 250,300 3,780 T/B 287,700 5 ANTM Aneka Tambang Tbk. --S2XXO1 875 895 860 865 -10 79,928,200 69,806,171,000 4,560 570.317 865 T/J 1,022,200 860 B 1,915,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 324 330 318 318 -6 5,624,800 1,814,990,800 812 302.857 320 J 276,400 318 T/B 36,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,860 2,920 2,830 2,860 0 56,498,600 161,863,528,000 4,762 373.043 2,860 T/J 603,100 2,840 B 10,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,910 1,930 1,900 1,900 -10 12,062,000 23,186,235,500 565 316.667 1,900 T/J 345,900 1,890 B 73,600 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 635 0 1,843,500 1,178,756,500 498 147.674 640 J 74,200 635 T/B 5,397,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 955 940 940 0 3,504,500 3,319,077,000 309 6.940 940 T/J 65,000 935 B 310,700 11 BNLI Bank Permata Tbk. --M8K--1 510 520 510 510 0 3,883,500 1,998,570,000 745 5.553 510 T/J 393,900 505 B 1,187,300 12 BRPT Barito Pacific Tbk. --S3BXO1 1,800 1,830 1,755 1,755 -45 7,731,200 13,793,623,500 1,631 137.441 1,755 T/J 24,500 1,750 B 116,700 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,285 1,290 1,255 1,255 -30 11,111,600 14,130,467,500 1,869 245.835 1,260 J 100 1,255 T/B 119,600 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,010 4,020 4,000 4,010 0 1,445,300 5,795,451,000 105 776.286 4,020 J 36,400 4,010 T/B 297,300 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,625 1,635 1,620 1,630 5 17,533,500 28,547,902,000 715 1,630.000 1,635 J 3,559,900 1,630 T/B 501,500 16 CTRA Ciputra Development Tbk. --S6IK-1 880 890 850 855 -25 10,250,400 8,842,933,500 1,571 191.430 855 T/J 181,700 850 B 510,900 17 DOID Delta Dunia Makmur Tbk. --S2K--2 695 715 690 690 -5 13,502,600 9,485,686,000 1,072 934.149 695 J 224,000 690 T/B 1,560,500 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,810 2,850 2,720 2,720 -90 22,163,800 61,659,059,000 4,391 272.000 2,720 T/J 1,766,100 2,710 B 153,200 19 EXCL XL Axiata Tbk. --S7XXO1 3,090 3,160 3,080 3,150 60 11,992,200 37,540,949,000 2,540 159.865 3,150 T/J 1,284,300 3,140 B 2,000 20 HRUM Harum Energy Tbk. --S2K--1 2,560 2,640 2,580 2,580 20 2,258,000 5,894,866,000 1,370 49.615 2,580 T/J 59,600 2,570 B 25,400 21 INCO Vale Indonesia Tbk. --S2XXO1 3,910 3,940 3,890 3,890 -20 1,659,900 6,485,718,000 1,250 1,587.755 3,890 T/J 101,000 3,880 B 120,600 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 28,300 29,000 28,125 29,000 700 2,674,500 76,616,620,000 4,062 207.143 29,000 T/J 93,000 28,975 B 100 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,700 4,710 4,600 4,610 -90 1,608,000 7,454,142,000 1,512 271.848 4,610 T/J 5,700 4,600 B 82,200 24 LINK Link Net Tbk. --S9K--1 4,270 4,280 4,210 4,250 -20 630,500 2,678,662,000 493 265.625 4,250 T/J 2,200 4,230 B 4,300 25 LPKR Lippo Karawaci Tbk. --S6XXO1 348 354 344 346 -2 3,140,400 1,097,237,000 719 88.590 350 J 181,600 346 T/B 259,900 26 LPPF Matahari Department Store Tbk. --S9XXO1 7,550 7,600 7,450 7,500 -50 11,560,300 86,726,330,000 4,143 169.949 7,500 T/J 181,200 7,475 B 1,800 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,365 1,410 1,350 1,395 30 30,753,000 42,613,825,000 2,012 360.000 1,395 T/J 1,195,800 1,390 B 453,500 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 850 860 845 850 0 4,213,100 3,589,771,000 901 1,364.038 850 T/J 468,600 845 B 40,200 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 900 915 880 880 -20 37,450,300 33,570,093,500 3,956 1,549.923 885 J 646,500 880 T/B 258,400 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,850 1,870 1,815 1,825 -25 4,610,400 8,421,118,000 1,776 107.449 1,830 J 11,500 1,825 T/B 700,600 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 920 930 900 910 -10 9,349,900 8,536,596,000 2,112 101.111 910 T/J 190,100 905 B 473,400 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,140 2,180 2,050 2,050 -90 73,789,100 156,000,470,000 8,107 683.333 2,050 T/J 338,000 2,040 B 860,100 33 PTBA Bukit Asam Tbk. --S2BXO1 4,150 4,260 4,150 4,160 10 38,205,900 160,836,148,000 7,251 3,617.391 4,170 J 20,300 4,160 T/B 51,300 34 PTPP PP (Persero) Tbk. --S6XXO1 1,895 1,910 1,850 1,855 -40 8,582,700 16,080,932,000 2,021 348.684 1,855 T/J 139,900 1,850 B 405,700 35 PWON Pakuwon Jati Tbk. --S6KB-1 515 535 510 535 20 32,642,000 17,274,913,000 1,941 2,062.531 535 T/J 2,000,600 530 B 469,300 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,270 1,320 1,270 1,300 30 7,892,400 10,302,001,500 3,326 812.500 1,310 J 1,000 1,300 T/B 41,500 37 SCMA Surya Citra Media Tbk. --S9BXO1 2,090 2,180 2,070 2,100 10 13,575,400 28,946,179,000 2,713 949.998 2,110 J 128,900 2,100 T/B 2,340,100 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 805 810 800 800 -5 1,547,800 1,240,475,000 441 137.931 805 J 70,700 800 T/B 12,000 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,200 9,500 9,200 9,250 50 3,544,300 32,903,865,000 2,692 3,218.735 9,275 J 100,100 9,250 T/B 394,400 40 SMRA Summarecon Agung Tbk. --S6IK-1 685 695 680 690 5 10,289,100 7,074,892,500 920 1,133.750 690 T/J 13,400 685 B 20,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 340 340 -2 16,359,600 5,569,317,800 837 141.667 342 J 3,307,600 340 T/B 1,757,300 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 476 478 454 454 -22 4,802,800 2,217,917,000 389 186.256 472 J 54,500 454 T/B 8,549,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,650 5,575 5,625 -25 586,400 3,288,242,500 1,186 277.778 5,625 T/J 64,800 5,575 B 208,400 44 TINS Timah Tbk. --S2K--1 795 805 780 785 -10 9,110,600 7,214,128,000 1,216 401.130 790 J 147,000 785 T/B 94,300 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,645 1,665 1,600 1,605 -40 15,868,300 25,795,106,000 2,199 412.540 1,610 J 75,100 1,605 T/B 332,600 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 406 408 392 392 -14 37,034,800 14,766,812,000 2,392 80.000 394 J 272,200 392 T/B 352,100 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,020 2,050 1,940 1,950 -70 30,548,000 60,708,779,500 4,890 526.316 1,950 T/J 1,193,000 1,945 B 774,200 Total 705,322,800 1,379,797,459,100 100,690 23,244,200 31,863,400 Jakarta, 30 August 2018 Trading Division