List of Securities Quotation: IDX SMC Liquid Date: Monday, 24 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 12,250 12,325 11,900 12,025 -225 1,074,000 12,885,970,000 738 976.881 12,050 J 1,100 12,025 T/B 79,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,560 1,530 1,445 1,470 -90 17,410,300 25,596,045,000 1,893 1,792.683 1,470 T/J 30,000 1,465 B 142,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,380 1,380 1,350 1,355 -25 4,235,100 5,766,351,500 957 1,064.139 1,360 J 75,000 1,355 T/B 14,300 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,590 3,620 3,530 3,540 -50 5,978,000 21,445,854,000 1,582 2,821.369 3,560 J 26,900 3,540 T/B 410,700 5 ANTM Aneka Tambang Tbk. --S2XXO1 820 830 800 800 -20 85,676,100 69,920,539,000 6,142 527.461 805 J 1,850,300 800 T/B 5,787,900 6 ASRI Alam Sutera Realty Tbk. --S6K--1 290 292 284 284 -6 4,657,500 1,331,542,400 783 270.476 284 T/J 278,000 282 B 874,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,680 2,670 2,630 2,640 -40 8,472,900 22,393,800,000 2,105 344.348 2,640 T/J 129,500 2,630 B 331,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,030 2,040 2,000 2,040 10 11,834,400 23,970,206,000 362 340.000 2,040 T/J 133,500 2,010 B 3,900 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 655 645 650 -5 2,547,700 1,657,230,500 525 151.163 650 T/J 138,600 645 B 1,022,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 920 910 920 5 1,791,500 1,643,932,500 227 6.793 925 J 224,100 915 B 500 11 BNLI Bank Permata Tbk. --M8K--1 498 510 494 494 -4 13,473,800 6,721,460,200 588 5.379 496 J 5,700 494 T/B 100 12 BRPT Barito Pacific Tbk. --S3BXO1 1,850 1,855 1,810 1,825 -25 4,908,400 8,939,985,500 1,340 142.923 1,825 T/J 220,700 1,820 B 32,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,160 1,160 1,125 1,125 -35 9,333,700 10,612,224,000 1,460 220.370 1,130 J 1,700 1,125 T/B 811,100 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,670 3,730 3,680 3,680 10 99,400 367,264,000 68 712.402 3,680 T/J 88,200 3,670 B 10,900 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,650 1,655 1,645 1,650 0 16,856,700 27,815,835,000 1,174 1,650.000 1,650 T/J 1,318,400 1,645 B 1,661,100 16 CTRA Ciputra Development Tbk. --S6IK-1 760 780 755 760 0 17,667,000 13,547,718,500 1,558 170.160 765 J 53,000 760 T/B 394,000 17 DOID Delta Dunia Makmur Tbk. --S2K--2 660 665 650 650 -10 5,424,000 3,548,059,000 766 879.996 655 J 806,300 650 T/B 710,400 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,550 2,570 2,470 2,480 -70 13,098,900 32,806,441,000 2,487 248.000 2,490 J 53,200 2,480 T/B 120,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,850 2,890 2,780 2,810 -40 10,457,800 29,427,344,000 2,160 142.610 2,810 T/J 81,000 2,800 B 114,900 20 HRUM Harum Energy Tbk. --S2K--1 2,390 2,400 2,310 2,360 -30 908,700 2,149,119,000 680 45.385 2,370 J 18,200 2,360 T/B 37,500 21 INCO Vale Indonesia Tbk. --S2XXO1 3,660 3,770 3,570 3,590 -70 21,217,400 77,421,379,000 5,085 1,465.306 3,590 T/J 158,000 3,580 B 90,500 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,400 26,500 25,425 25,425 -975 1,651,800 42,502,317,500 2,927 181.607 25,450 J 500 25,425 T/B 93,600 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,350 4,390 4,340 4,360 10 1,775,700 7,737,013,000 1,229 257.105 4,370 J 152,100 4,360 T/B 34,300 24 LINK Link Net Tbk. --S9K--1 4,250 4,270 4,260 4,260 10 766,900 3,272,267,000 587 266.250 4,270 J 484,800 4,240 B 7,800 25 LPKR Lippo Karawaci Tbk. --S6XXO1 338 348 326 336 -2 26,341,600 9,000,109,800 1,193 86.030 336 T/J 288,600 332 B 1,785,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,675 6,675 6,525 6,675 0 1,375,200 9,071,280,000 1,806 151.254 6,675 T/J 94,200 6,650 B 500 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,315 1,330 1,285 1,285 -30 4,384,400 5,676,140,000 926 331.613 1,290 J 11,500 1,285 T/B 413,900 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 820 800 810 -5 7,329,900 5,942,688,000 1,240 1,299.848 815 J 100 810 T/B 530,500 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 820 835 810 815 -5 19,179,100 15,706,701,500 1,552 1,435.440 820 J 345,500 815 T/B 1,889,200 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,810 1,845 1,805 1,810 0 3,209,300 5,846,082,000 583 106.566 1,815 J 254,800 1,810 T/B 260,200 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 860 855 840 845 -15 4,358,700 3,688,360,500 1,676 93.889 845 T/J 382,700 840 B 296,700 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,030 2,080 2,030 2,030 0 36,368,500 74,555,377,000 3,514 676.667 2,040 J 206,400 2,030 T/B 3,909,900 33 PTBA Bukit Asam Tbk. --S2BXO1 4,170 4,180 4,110 4,120 -50 6,572,000 27,135,555,000 2,229 3,582.609 4,130 J 27,700 4,120 T/B 768,300 34 PTPP PP (Persero) Tbk. --S6XXO1 1,580 1,570 1,530 1,535 -45 15,241,800 23,555,381,000 2,550 288.534 1,535 T/J 180,800 1,530 B 220,800 35 PWON Pakuwon Jati Tbk. --S6KB-1 510 515 505 505 -5 14,524,700 7,379,947,000 1,143 1,946.875 510 J 566,400 505 T/B 4,325,900 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,350 1,350 1,320 1,335 -15 522,800 698,854,500 525 834.375 1,335 T/J 2,500 1,320 B 500 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,900 1,900 1,795 1,800 -100 10,629,800 19,322,578,000 2,400 814.284 1,805 J 72,100 1,800 T/B 903,900 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 845 855 845 850 5 5,219,600 4,428,699,500 528 146.552 855 J 232,200 850 T/B 2,099,500 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,300 9,300 9,075 9,125 -175 2,422,500 22,254,335,000 2,277 3,175.238 9,175 J 20,100 9,125 T/B 19,800 40 SMRA Summarecon Agung Tbk. --S6IK-1 620 630 600 605 -15 11,780,100 7,180,564,500 1,103 994.085 605 T/J 495,300 600 B 379,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 356 344 348 4 237,564,600 82,787,398,000 2,255 145.000 350 J 11,356,000 348 T/B 955,500 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 494 464 492 22 13,325,800 6,334,686,600 599 201.846 492 T/J 804,500 490 B 4,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,675 5,675 5,475 5,575 -100 563,000 3,151,407,500 485 275.309 5,650 J 146,200 5,575 T/B 800 44 TINS Timah Tbk. --S2K--1 730 765 725 755 25 36,805,300 27,517,269,500 2,986 385.800 755 T/J 291,700 750 B 468,200 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,410 1,410 1,375 1,375 -35 8,512,600 11,829,235,000 1,276 353.422 1,380 J 24,600 1,375 T/B 801,100 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 358 358 354 356 -2 38,039,200 13,567,147,400 1,755 72.653 358 J 2,165,600 356 T/B 403,800 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,735 1,760 1,715 1,730 -5 17,856,600 30,989,427,000 2,970 466.937 1,730 T/J 135,200 1,725 B 282,700 Total 783,444,800 871,099,121,900 74,994 24,433,500 33,506,600 Jakarta, 24 September 2018 Trading Division