List of Securities Quotation: IDX SMC Liquid Date: Thursday, 27 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 12,400 12,025 12,175 -25 1,007,300 12,371,805,000 931 989.066 12,175 T/J 89,400 12,150 B 2,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,435 1,450 1,430 1,435 0 4,935,400 7,075,113,000 871 1,750.000 1,440 J 5,200 1,435 T/B 284,600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,400 1,435 1,380 1,390 -10 6,806,500 9,590,523,000 1,583 1,091.626 1,395 J 81,500 1,390 T/B 199,900 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,590 3,650 3,590 3,640 50 7,697,600 27,797,310,000 1,332 2,901.069 3,640 T/J 189,000 3,620 B 500 5 ANTM Aneka Tambang Tbk. --S2XXO1 805 845 800 835 30 121,821,300 101,152,618,000 7,265 550.537 835 T/J 8,750,700 830 B 1,740,900 6 ASRI Alam Sutera Realty Tbk. --S6K--1 280 286 280 286 6 4,738,500 1,345,662,000 519 272.381 286 T/J 799,200 284 B 928,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,640 2,700 2,610 2,650 10 24,174,600 64,199,268,000 2,581 345.652 2,650 T/J 1,062,500 2,640 B 1,205,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,040 2,070 2,030 2,050 10 11,994,200 24,714,539,000 205 341.667 2,050 T/J 106,300 2,040 B 17,100 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 655 650 655 5 1,271,000 829,542,500 324 152.326 655 T/J 210,400 650 B 514,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 920 920 910 910 -10 1,753,200 1,604,254,500 244 6.719 915 J 5,500 910 T/B 682,800 11 BNLI Bank Permata Tbk. --M8K--1 500 505 496 496 -4 12,218,500 6,098,591,500 543 5.400 498 J 1,100 496 T/B 152,300 12 BRPT Barito Pacific Tbk. --S3BXO1 1,825 1,895 1,810 1,840 15 24,417,100 45,425,837,000 2,464 144.098 1,845 J 123,800 1,840 T/B 279,400 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,115 1,170 1,125 1,155 40 12,342,500 14,195,782,500 2,559 226.247 1,155 T/J 44,100 1,145 B 60,800 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,710 3,710 3,700 3,700 -10 198,500 734,982,000 95 716.274 3,720 J 11,500 3,700 T/B 27,200 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,650 1,660 1,645 1,660 10 26,588,300 43,990,083,000 1,476 1,660.000 1,660 T/J 2,444,900 1,655 B 515,100 16 CTRA Ciputra Development Tbk. --S6IK-1 790 830 790 820 30 27,488,000 22,446,107,500 1,944 183.593 820 T/J 180,200 815 B 164,500 17 DOID Delta Dunia Makmur Tbk. --S2K--2 770 790 730 750 -20 20,457,900 15,394,596,500 2,405 1,015.380 750 T/J 528,000 745 B 2,000 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,360 2,420 2,330 2,330 -30 14,783,700 34,934,478,000 3,486 233.000 2,340 J 614,000 2,330 T/B 139,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,810 2,870 2,800 2,820 10 3,706,100 10,480,669,000 1,090 143.117 2,820 T/J 424,900 2,810 B 1,000 20 HRUM Harum Energy Tbk. --S2K--1 2,350 2,370 2,330 2,350 0 1,054,300 2,477,346,000 432 45.192 2,350 T/J 999,800 2,340 B 30,200 21 INCO Vale Indonesia Tbk. --S2XXO1 3,690 3,720 3,630 3,700 10 8,159,700 30,084,882,000 2,091 1,510.204 3,700 T/J 147,700 3,690 B 10,900 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,450 25,800 25,500 25,700 250 912,900 23,454,642,500 1,524 183.571 25,700 T/J 528,600 25,675 B 100 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,390 4,500 4,370 4,470 80 5,842,900 26,107,293,000 2,802 263.592 4,470 T/J 42,800 4,460 B 22,000 24 LINK Link Net Tbk. --S9K--1 4,270 4,260 4,220 4,220 -50 946,600 4,008,510,000 1,610 263.750 4,220 T/J 984,400 4,200 B 5,800 25 LPKR Lippo Karawaci Tbk. --S6XXO1 340 350 336 340 0 26,122,000 9,083,834,600 690 87.054 342 J 292,200 340 T/B 151,900 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,700 6,925 6,700 6,900 200 7,493,300 51,185,560,000 3,773 156.353 6,900 T/J 114,200 6,825 B 14,100 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,280 1,300 1,260 1,260 -20 9,410,000 12,015,815,000 1,379 325.161 1,265 J 50,000 1,260 T/B 591,300 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 825 810 820 5 6,024,400 4,933,629,000 662 1,315.895 820 T/J 658,200 815 B 8,200 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 900 980 895 955 55 116,700,900 110,634,291,000 6,611 1,682.019 960 J 2,395,800 955 T/B 893,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,800 1,820 1,780 1,790 -10 2,588,500 4,643,711,500 326 105.388 1,805 J 30,000 1,790 T/B 2,300 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 825 830 815 820 -5 6,177,900 5,087,552,500 1,976 91.111 825 J 93,500 820 T/B 293,500 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,140 2,220 2,140 2,180 40 115,991,000 253,669,539,000 8,484 726.667 2,190 J 1,099,200 2,180 T/B 1,217,100 33 PTBA Bukit Asam Tbk. --S2BXO1 4,110 4,170 4,110 4,160 50 13,987,600 58,100,889,000 2,773 3,617.391 4,160 T/J 601,300 4,150 B 11,600 34 PTPP PP (Persero) Tbk. --S6XXO1 1,525 1,555 1,515 1,535 10 12,404,400 19,122,423,000 1,619 288.534 1,540 J 128,400 1,535 T/B 531,300 35 PWON Pakuwon Jati Tbk. --S6KB-1 505 510 496 500 -5 45,470,300 22,715,642,600 2,874 1,927.599 505 J 1,246,800 500 T/B 593,400 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,330 1,335 1,320 1,330 0 6,376,400 8,473,320,000 596 831.250 1,330 T/J 891,000 1,315 B 10,000 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,820 1,870 1,820 1,860 40 9,789,900 18,163,520,000 1,207 841.427 1,860 T/J 4,495,600 1,855 B 10,800 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 855 855 845 855 0 1,486,700 1,264,825,000 214 147.414 855 T/J 219,700 850 B 212,400 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,150 9,425 9,025 9,425 275 6,240,400 58,509,755,000 4,715 3,279.630 9,425 T/J 712,500 9,400 B 2,700 40 SMRA Summarecon Agung Tbk. --S6IK-1 595 610 590 595 0 11,835,900 7,089,395,500 1,433 977.654 600 J 2,159,900 595 T/B 1,129,400 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 350 344 344 -4 17,316,600 5,999,029,400 641 143.333 346 J 3,081,400 344 T/B 20,120,500 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 490 496 486 486 -4 21,723,900 10,688,718,000 431 199.385 490 J 5,700 486 T/B 568,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,650 5,425 5,600 0 598,800 3,350,817,500 443 276.543 5,625 J 88,200 5,550 B 123,000 44 TINS Timah Tbk. --S2K--1 755 770 740 750 -5 20,063,600 15,140,291,000 2,034 383.246 755 J 580,200 750 T/B 727,600 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,355 1,380 1,350 1,360 5 11,340,000 15,493,208,500 1,214 349.567 1,365 J 132,300 1,360 T/B 12,700 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 356 360 354 356 0 15,328,000 5,463,339,000 1,461 72.653 356 T/J 2,066,300 354 B 1,172,100 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,690 1,730 1,685 1,695 5 47,076,100 80,471,561,000 4,355 457.490 1,700 J 76,900 1,695 T/B 783,200 Total 876,863,200 1,311,815,102,600 90,287 39,594,800 36,168,300 Jakarta, 27 September 2018 Trading Division