List of Securities Quotation: IDX SMC Liquid Date: Friday, 21 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 12,200 12,550 12,000 12,250 50 1,657,700 20,298,347,500 1,204 995.159 12,250 T/J 63,600 12,150 B 1,600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,420 1,560 1,420 1,560 140 16,568,400 24,235,660,000 1,333 1,902.439 1,560 T/J 2,599,500 1,460 B 1,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,365 1,400 1,370 1,380 15 5,243,600 7,270,696,500 1,086 1,083.772 1,385 J 12,500 1,380 T/B 56,900 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,570 3,700 3,590 3,590 20 15,278,900 55,585,343,000 2,888 2,861.219 3,610 J 15,000 3,590 T/B 177,900 5 ANTM Aneka Tambang Tbk. --S2XXO1 795 820 795 820 25 90,191,400 72,993,885,000 4,355 540.647 820 T/J 3,059,600 815 B 2,370,600 6 ASRI Alam Sutera Realty Tbk. --S6K--1 284 290 282 290 6 5,730,000 1,644,557,600 561 276.190 290 T/J 96,300 286 B 20,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,620 2,710 2,640 2,680 60 40,573,900 108,477,348,000 4,307 349.565 2,680 T/J 453,100 2,670 B 107,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,030 2,050 2,020 2,030 0 13,659,000 27,940,643,000 339 338.333 2,030 T/J 160,800 2,020 B 7,400 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 660 650 655 10 9,084,700 5,948,460,500 952 152.326 655 T/J 278,400 650 B 537,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 905 925 910 915 10 2,173,600 1,995,884,500 437 6.756 925 J 240,800 915 T/B 430,100 11 BNLI Bank Permata Tbk. --M8K--1 515 525 498 498 -17 26,509,700 13,314,876,900 1,021 5.422 500 J 118,200 498 T/B 13,600 12 BRPT Barito Pacific Tbk. --S3BXO1 1,835 1,855 1,795 1,850 15 9,162,200 16,752,889,000 1,937 144.881 1,850 T/J 656,600 1,835 B 35,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,135 1,170 1,130 1,160 25 27,266,100 31,404,171,000 1,939 227.226 1,160 T/J 1,862,500 1,150 B 33,700 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,740 3,740 3,670 3,670 -70 1,773,300 6,561,528,000 202 710.467 3,740 J 700 3,670 T/B 16,900 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,655 1,660 1,650 1,650 -5 25,253,100 41,795,549,500 1,626 1,650.000 1,655 J 740,100 1,650 T/B 1,560,400 16 CTRA Ciputra Development Tbk. --S6IK-1 750 780 755 760 10 42,753,800 32,570,510,500 1,674 170.160 765 J 208,000 760 T/B 368,600 17 DOID Delta Dunia Makmur Tbk. --S2K--2 640 685 640 660 20 42,560,000 28,159,224,000 2,102 893.534 665 J 146,400 660 T/B 1,302,700 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,570 2,620 2,550 2,550 -20 14,018,000 36,101,663,000 2,219 255.000 2,560 J 68,700 2,550 T/B 529,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,920 2,970 2,830 2,850 -70 11,863,200 34,055,540,000 2,486 144.640 2,870 J 63,300 2,850 T/B 212,000 20 HRUM Harum Energy Tbk. --S2K--1 2,400 2,430 2,380 2,390 -10 1,768,500 4,257,623,000 980 45.962 2,400 J 37,700 2,390 T/B 190,300 21 INCO Vale Indonesia Tbk. --S2XXO1 3,500 3,670 3,480 3,660 160 27,532,000 98,880,175,000 5,242 1,493.878 3,660 T/J 261,700 3,650 B 30,200 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 27,000 27,200 26,400 26,400 -600 1,903,400 50,641,992,500 3,117 188.571 26,700 J 2,500 26,400 T/B 61,300 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,360 4,420 4,350 4,350 -10 4,033,900 17,601,593,000 1,733 256.516 4,360 J 26,100 4,350 T/B 36,600 24 LINK Link Net Tbk. --S9K--1 4,270 4,270 4,250 4,250 -20 1,880,300 8,018,010,000 1,175 265.625 4,250 T/J 316,200 4,240 B 8,100 25 LPKR Lippo Karawaci Tbk. --S6XXO1 360 362 338 338 -22 38,564,800 13,587,597,400 1,569 86.542 340 J 10,000 338 T/B 2,389,100 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,525 6,700 6,425 6,675 150 8,293,800 54,677,697,500 3,394 151.254 6,675 T/J 151,200 6,625 B 144,400 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,305 1,330 1,300 1,315 10 9,197,300 12,083,482,000 1,272 339.355 1,315 T/J 210,100 1,310 B 98,500 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 825 790 815 0 18,656,900 14,980,316,500 2,270 1,307.871 815 T/J 32,000 810 B 375,300 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 840 820 820 -5 20,467,200 16,907,492,000 1,626 1,444.247 825 J 671,500 820 T/B 41,200 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,810 1,850 1,810 1,810 0 4,161,900 7,598,703,500 649 106.566 1,835 J 21,700 1,810 T/B 1,080,200 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 875 885 860 860 -15 15,633,900 13,563,764,000 5,227 95.556 860 T/J 71,700 855 B 709,500 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,080 2,130 2,030 2,030 -50 72,781,300 150,977,318,000 6,263 676.667 2,070 J 672,300 2,030 T/B 11,729,000 33 PTBA Bukit Asam Tbk. --S2BXO1 4,160 4,200 4,140 4,170 10 20,881,200 86,991,733,000 2,918 3,626.087 4,170 T/J 969,400 4,160 B 79,500 34 PTPP PP (Persero) Tbk. --S6XXO1 1,510 1,595 1,540 1,580 70 18,889,000 29,522,054,500 3,354 296.992 1,580 T/J 523,800 1,575 B 234,200 35 PWON Pakuwon Jati Tbk. --S6KB-1 515 525 510 510 -5 63,754,200 32,636,982,500 1,975 1,966.151 510 T/J 4,137,400 505 B 4,811,400 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,360 1,305 1,350 50 3,888,800 5,236,489,500 1,358 843.750 1,350 T/J 1,721,600 1,330 B 45,700 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,880 1,905 1,870 1,900 20 11,692,600 22,102,183,500 1,473 859.522 1,900 T/J 2,266,100 1,890 B 338,800 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 845 855 840 845 0 5,790,500 4,919,615,500 524 145.690 850 J 675,600 845 T/B 90,100 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,075 9,300 9,050 9,300 225 5,043,600 46,813,717,500 2,454 3,236.133 9,300 T/J 467,000 9,275 B 10,600 40 SMRA Summarecon Agung Tbk. --S6IK-1 615 635 615 620 5 28,691,600 17,951,772,500 1,662 1,018.732 620 T/J 1,438,100 615 B 1,743,400 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 348 344 344 -2 8,509,100 2,940,804,000 601 143.333 346 J 1,854,600 344 T/B 1,824,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 472 478 464 470 -2 16,208,800 7,632,675,600 938 192.821 474 J 3,000 470 T/B 50,800 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,525 5,675 5,475 5,675 150 2,557,600 14,383,892,500 1,469 280.247 5,675 T/J 400,300 5,650 B 123,200 44 TINS Timah Tbk. --S2K--1 725 740 720 730 5 12,547,000 9,156,092,000 1,223 373.026 730 T/J 1,182,900 725 B 700,900 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,395 1,425 1,400 1,410 15 10,941,400 15,429,001,500 1,513 362.418 1,415 J 130,900 1,410 T/B 95,700 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 360 366 358 358 -2 45,111,000 16,267,208,800 2,312 73.061 358 T/J 13,908,000 356 B 3,578,100 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,700 1,745 1,720 1,735 35 26,678,700 46,217,645,500 3,427 468.286 1,740 J 1,659,900 1,735 T/B 4,005,200 Total 907,380,900 1,389,084,410,300 94,386 44,667,400 42,409,700 Jakarta, 21 September 2018 Trading Division