List of Securities Quotation: IDX SMC Liquid Date: Monday, 10 September 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 13,200 13,025 13,200 50 519,800 6,817,782,500 487 1,072.335 13,200 T/J 211,700 13,150 B 100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,260 1,295 1,235 1,255 -5 17,767,100 22,530,417,000 1,552 1,530.488 1,260 J 3,300 1,255 T/B 1,041,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,365 1,375 1,320 1,365 0 2,073,400 2,803,105,500 757 1,071.992 1,365 T/J 103,800 1,360 B 3,700 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,310 3,320 3,260 3,260 -50 9,818,300 32,299,848,000 2,742 2,598.210 3,270 J 7,700 3,260 T/B 57,300 5 ANTM Aneka Tambang Tbk. --S2XXO1 795 810 785 795 0 28,979,600 23,117,303,000 2,459 524.164 795 T/J 2,625,500 790 B 1,551,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 284 288 278 282 -2 3,693,600 1,042,465,000 648 268.571 282 T/J 102,300 280 B 2,583,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,620 2,610 2,530 2,560 -60 29,830,000 76,648,308,000 3,319 333.913 2,570 J 18,400 2,560 T/B 3,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,870 1,900 1,850 1,900 30 12,526,300 23,420,839,000 298 316.667 1,900 T/J 189,300 1,890 B 4,400 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 645 635 635 -10 2,429,700 1,556,789,000 615 147.674 640 J 10,000 635 T/B 1,470,600 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 895 920 890 905 10 3,374,000 3,066,316,500 372 6.682 910 J 900 905 T/B 169,400 11 BNLI Bank Permata Tbk. --M8K--1 472 476 466 470 -2 4,254,200 1,997,905,200 231 5.117 470 T/J 1,096,600 468 B 111,500 12 BRPT Barito Pacific Tbk. --S3BXO1 1,645 1,645 1,605 1,635 -10 2,517,800 4,095,296,500 417 128.043 1,635 T/J 202,200 1,630 B 1,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,115 1,150 1,100 1,150 35 10,699,800 12,134,176,000 2,103 225.267 1,150 T/J 363,000 1,145 B 10,800 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,890 3,870 3,820 3,830 -60 243,100 931,976,000 66 741.441 3,850 J 4,800 3,830 T/B 25,500 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,635 1,640 1,625 1,640 5 13,182,800 21,529,564,000 827 1,640.000 1,640 T/J 2,052,900 1,635 B 739,400 16 CTRA Ciputra Development Tbk. --S6IK-1 735 760 730 740 5 10,183,200 7,607,667,000 1,425 165.682 745 J 77,000 740 T/B 1,043,800 17 DOID Delta Dunia Makmur Tbk. --S2K--2 640 640 620 620 -20 4,234,100 2,659,783,000 781 839.380 625 J 733,300 620 T/B 780,300 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,370 2,380 2,270 2,350 -20 13,217,000 30,795,450,000 3,002 235.000 2,350 T/J 288,600 2,330 B 14,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,950 2,990 2,860 2,900 -50 5,620,500 16,346,749,000 1,445 147.177 2,920 J 38,700 2,900 T/B 230,200 20 HRUM Harum Energy Tbk. --S2K--1 2,340 2,380 2,310 2,350 10 1,040,900 2,440,088,000 590 45.192 2,360 J 114,000 2,350 T/B 4,500 21 INCO Vale Indonesia Tbk. --S2XXO1 3,220 3,370 3,180 3,350 130 8,625,900 28,654,173,000 2,382 1,367.347 3,360 J 483,400 3,350 T/B 8,600 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,375 25,550 25,200 25,200 -175 1,025,700 25,990,437,500 1,869 180.000 25,225 J 2,700 25,200 T/B 3,200 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,500 4,490 4,340 4,350 -150 2,074,000 9,113,300,000 1,766 256.516 4,380 J 10,000 4,350 T/B 326,200 24 LINK Link Net Tbk. --S9K--1 4,280 4,280 4,230 4,280 0 906,700 3,876,510,000 271 267.500 4,290 J 200,000 4,250 B 2,200 25 LPKR Lippo Karawaci Tbk. --S6XXO1 332 358 324 350 18 29,985,800 10,493,953,400 753 89.614 350 T/J 484,900 342 B 239,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,500 6,725 6,300 6,725 225 3,746,400 24,664,145,000 2,836 152.387 6,725 T/J 107,700 6,700 B 6,300 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,340 1,365 1,315 1,335 -5 9,185,100 12,220,372,000 1,405 344.516 1,335 T/J 75,000 1,330 B 105,900 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 815 780 800 5 6,746,500 5,313,559,000 1,230 1,283.800 800 T/J 1,551,200 785 B 6,300 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 770 775 745 745 -25 17,700,100 13,321,472,000 1,831 1,312.151 750 J 263,800 745 T/B 402,900 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,690 1,710 1,665 1,690 0 3,248,500 5,506,523,000 759 99.501 1,700 J 30,000 1,685 B 7,200 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 875 885 855 870 -5 20,317,200 17,622,008,000 1,781 96.667 870 T/J 447,000 860 B 19,900 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,030 2,060 1,990 2,020 -10 42,219,800 85,769,888,500 4,504 673.333 2,030 J 442,200 2,020 T/B 217,000 33 PTBA Bukit Asam Tbk. --S2BXO1 3,770 3,810 3,710 3,720 -50 35,224,600 131,698,096,000 6,242 3,234.783 3,730 J 368,900 3,720 T/B 1,516,300 34 PTPP PP (Persero) Tbk. --S6XXO1 1,635 1,655 1,610 1,610 -25 6,717,700 10,884,124,000 1,457 302.632 1,615 J 100,000 1,610 T/B 669,400 35 PWON Pakuwon Jati Tbk. --S6KB-1 525 535 515 525 0 17,055,400 8,946,672,500 1,417 2,023.979 530 J 4,486,400 525 T/B 3,011,600 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,260 1,300 1,270 1,300 40 1,440,300 1,861,727,000 862 812.500 1,300 T/J 155,400 1,280 B 35,400 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,975 1,970 1,875 1,875 -100 13,741,600 26,153,000,500 3,418 848.213 1,880 J 5,000 1,875 T/B 1,028,100 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 845 850 820 825 -20 686,700 573,436,000 222 142.241 840 J 3,300 825 T/B 22,200 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,975 9,025 8,650 8,775 -200 4,306,700 37,603,995,000 2,859 3,053.448 8,800 J 80,700 8,775 T/B 191,700 40 SMRA Summarecon Agung Tbk. --S6IK-1 615 650 610 640 25 11,782,800 7,457,866,000 1,264 1,051.594 640 T/J 124,000 635 B 16,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 340 340 0 5,301,200 1,805,548,600 619 141.667 342 J 1,774,400 340 T/B 2,560,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 468 454 468 -2 21,435,700 9,896,439,200 518 192.000 468 T/J 388,700 466 B 2,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,650 5,450 5,450 -150 451,300 2,485,540,000 851 269.136 5,525 J 800 5,450 T/B 6,100 44 TINS Timah Tbk. --S2K--1 720 735 710 715 -5 11,252,800 8,115,967,000 1,147 365.361 720 J 1,688,000 715 T/B 391,700 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,460 1,465 1,415 1,435 -25 3,677,400 5,282,612,500 1,249 368.844 1,435 T/J 7,000 1,430 B 131,400 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 362 362 356 358 -4 25,365,000 9,124,766,600 1,603 73.061 360 J 379,600 358 T/B 2,325,700 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,820 1,815 1,760 1,770 -50 12,230,100 21,785,377,000 2,884 477.733 1,775 J 11,000 1,770 T/B 15,500 Total 492,656,200 820,063,337,500 72,135 21,915,100 23,115,300 Jakarta, 10 September 2018 Trading Division