List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 19 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 12,625 12,600 12,150 12,150 -475 1,592,400 19,624,805,000 1,376 987.035 12,150 T/J 88,900 12,125 B 12,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,355 1,400 1,355 1,400 45 21,424,400 29,875,316,500 1,527 1,707.317 1,405 J 1,159,300 1,400 T/B 42,600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,345 1,360 1,325 1,330 -15 2,867,300 3,854,272,000 810 1,044.505 1,340 J 23,000 1,330 T/B 236,900 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,550 3,580 3,450 3,490 -60 9,399,300 33,024,203,000 2,354 2,781.519 3,500 J 3,600 3,490 T/B 94,900 5 ANTM Aneka Tambang Tbk. --S2XXO1 790 805 785 790 0 53,035,200 42,247,173,000 2,464 520.868 795 J 456,000 790 T/B 2,268,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 286 292 282 282 -4 4,710,100 1,353,474,000 530 268.571 284 J 10,000 282 T/B 1,334,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,590 2,630 2,560 2,590 0 16,912,200 43,959,321,000 2,675 337.826 2,600 J 100 2,590 T/B 15,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,000 2,020 1,990 2,010 10 11,720,900 23,494,881,500 263 335.000 2,010 T/J 107,100 2,000 B 203,800 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 645 10 2,780,600 1,786,764,500 389 150.000 645 T/J 433,600 640 B 6,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 900 910 895 910 10 1,749,100 1,578,961,000 241 6.719 910 T/J 355,700 905 B 12,000 11 BNLI Bank Permata Tbk. --M8K--1 470 498 470 496 26 31,466,700 15,191,367,400 3,075 5.400 496 T/J 870,100 494 B 100,300 12 BRPT Barito Pacific Tbk. --S3BXO1 1,720 1,750 1,720 1,735 15 5,448,100 9,460,128,500 1,306 135.875 1,735 T/J 162,500 1,725 B 5,400 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,140 1,165 1,125 1,145 5 5,777,000 6,613,904,000 1,448 224.288 1,145 T/J 68,500 1,140 B 189,500 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,720 3,760 3,730 3,750 30 477,400 1,786,254,000 90 725.954 3,750 T/J 68,300 3,740 B 28,400 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,650 1,655 1,645 1,655 5 26,028,600 42,950,938,000 1,514 1,655.000 1,655 T/J 1,590,300 1,650 B 1,214,700 16 CTRA Ciputra Development Tbk. --S6IK-1 760 780 740 750 -10 8,600,900 6,490,264,500 1,328 167.921 755 J 110,400 750 T/B 14,500 17 DOID Delta Dunia Makmur Tbk. --S2K--2 640 655 640 645 5 11,978,900 7,761,746,000 958 873.226 650 J 443,300 645 T/B 422,700 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,470 2,630 2,480 2,510 40 37,789,100 96,976,203,000 6,797 251.000 2,520 J 48,200 2,510 T/B 264,200 19 EXCL XL Axiata Tbk. --S7XXO1 2,960 3,020 2,960 2,990 30 4,756,700 14,179,284,000 1,054 151.745 2,990 T/J 152,600 2,980 B 10,200 20 HRUM Harum Energy Tbk. --S2K--1 2,420 2,470 2,400 2,410 -10 1,337,900 3,260,409,000 627 46.346 2,420 J 6,300 2,410 T/B 10,100 21 INCO Vale Indonesia Tbk. --S2XXO1 3,200 3,350 3,220 3,330 130 22,028,100 72,507,330,000 3,607 1,359.184 3,340 J 38,700 3,330 T/B 269,000 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,150 26,525 26,275 26,275 125 964,100 25,425,667,500 3,047 187.679 26,300 J 200 26,275 T/B 15,400 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,330 4,410 4,310 4,370 40 2,672,000 11,626,795,000 2,382 257.695 4,370 T/J 156,700 4,340 B 25,500 24 LINK Link Net Tbk. --S9K--1 4,270 4,270 4,190 4,270 0 527,600 2,250,733,000 315 266.875 4,270 T/J 381,300 4,240 B 200 25 LPKR Lippo Karawaci Tbk. --S6XXO1 356 364 356 358 2 8,516,300 3,091,068,800 348 91.663 360 J 75,700 358 T/B 316,700 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,250 6,425 6,275 6,425 175 2,973,600 18,924,852,500 2,857 145.589 6,425 T/J 30,200 6,400 B 5,000 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,350 1,355 1,290 1,300 -50 12,735,300 16,680,555,000 1,879 335.484 1,300 T/J 338,700 1,295 B 266,400 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 835 815 830 15 3,813,200 3,149,049,000 583 1,331.943 835 J 487,800 830 T/B 394,700 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 785 810 795 800 15 19,688,200 15,820,472,000 1,543 1,409.021 805 J 1,294,700 800 T/B 1,205,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,705 1,825 1,705 1,780 75 3,363,400 5,951,351,000 729 104.799 1,785 J 5,500 1,780 T/B 406,000 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 835 860 820 845 10 24,929,300 20,850,596,000 4,381 93.889 850 J 232,700 845 T/B 1,077,400 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,060 2,090 2,020 2,020 -40 56,997,800 116,676,753,000 5,503 673.333 2,030 J 94,600 2,020 T/B 1,958,600 33 PTBA Bukit Asam Tbk. --S2BXO1 4,130 4,170 4,100 4,140 10 30,723,200 127,210,780,000 5,657 3,600.000 4,140 T/J 822,700 4,120 B 101,600 34 PTPP PP (Persero) Tbk. --S6XXO1 1,475 1,505 1,475 1,480 5 12,079,400 17,942,971,000 1,875 278.195 1,480 T/J 100 1,475 B 1,215,900 35 PWON Pakuwon Jati Tbk. --S6KB-1 510 530 515 530 20 12,881,400 6,727,679,500 1,725 2,043.255 530 T/J 360,300 520 B 100 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,345 1,370 1,335 1,355 10 1,436,000 1,940,485,500 791 846.875 1,355 T/J 94,300 1,345 B 100 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,820 1,855 1,830 1,845 25 7,161,000 13,184,944,500 2,182 834.641 1,845 T/J 1,125,500 1,840 B 201,200 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 840 850 830 850 10 5,315,700 4,484,238,500 206 146.552 850 T/J 2,113,900 840 B 3,000 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,525 9,075 8,625 9,000 475 4,161,100 36,930,155,000 2,909 3,131.742 9,000 T/J 318,000 8,975 B 41,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 640 655 615 625 -15 7,601,900 4,806,098,500 917 1,026.947 625 T/J 77,900 620 B 346,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 346 342 344 2 16,256,200 5,606,961,400 769 143.333 346 J 2,508,300 344 T/B 2,136,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 472 482 468 468 -4 16,591,100 7,899,702,600 546 192.000 470 J 4,000 468 T/B 113,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,150 5,550 5,300 5,550 400 1,213,900 6,651,057,500 786 274.074 5,550 T/J 556,100 5,525 B 1,800 44 TINS Timah Tbk. --S2K--1 705 715 700 705 0 9,051,200 6,387,443,000 1,028 360.251 710 J 399,400 705 T/B 178,200 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,375 1,390 1,360 1,370 -5 4,899,600 6,748,561,500 820 352.137 1,375 J 138,800 1,370 T/B 373,900 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 354 360 354 356 2 14,687,200 5,240,987,200 1,061 72.653 358 J 1,150,400 356 T/B 2,163,200 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,695 1,720 1,680 1,685 -10 24,168,400 40,963,472,500 3,660 454.791 1,690 J 211,600 1,685 T/B 77,300 Total 587,289,000 1,011,150,430,900 82,932 19,175,900 19,380,800 Jakarta, 19 September 2018 Trading Division