List of Securities Quotation: IDX SMC Liquid Date: Friday, 28 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 12,175 12,400 12,075 12,400 225 1,204,600 14,848,460,000 766 1,007.345 12,400 T/J 46,900 12,125 B 200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,435 1,465 1,430 1,440 5 3,613,000 5,200,947,000 881 1,756.098 1,440 T/J 1,400,300 1,430 B 8,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,390 1,420 1,390 1,390 0 3,581,000 5,020,035,000 873 1,091.626 1,400 J 161,800 1,390 T/B 97,000 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,640 3,670 3,610 3,670 30 10,549,400 38,413,962,000 1,573 2,924.979 3,670 T/J 109,900 3,660 B 44,700 5 ANTM Aneka Tambang Tbk. --S2XXO1 835 855 830 845 10 117,168,800 98,690,856,500 6,427 557.131 845 T/J 17,553,700 835 B 122,900 6 ASRI Alam Sutera Realty Tbk. --S6K--1 286 294 282 286 0 7,968,600 2,297,783,000 1,012 272.381 288 J 228,600 286 T/B 292,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,650 2,680 2,630 2,630 -20 25,858,400 68,313,118,000 2,164 343.043 2,640 J 1,407,200 2,630 T/B 1,608,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,050 2,080 2,020 2,030 -20 10,453,000 21,476,384,000 441 338.333 2,030 T/J 173,600 2,020 B 80,500 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 660 650 650 -5 3,102,700 2,024,054,000 671 151.163 655 J 1,170,100 650 T/B 2,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 930 915 930 20 1,025,900 949,359,000 157 6.867 930 T/J 195,100 920 B 100 11 BNLI Bank Permata Tbk. --M8K--1 496 505 496 500 4 5,632,500 2,814,481,200 232 5.444 500 T/J 367,700 498 B 274,100 12 BRPT Barito Pacific Tbk. --S3BXO1 1,840 1,865 1,835 1,840 0 3,873,500 7,148,141,500 1,056 144.098 1,840 T/J 951,000 1,835 B 110,800 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,155 1,190 1,155 1,155 0 10,483,300 12,277,017,500 2,078 226.247 1,160 J 51,200 1,155 T/B 456,100 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,700 3,750 3,700 3,740 40 294,200 1,091,720,000 117 724.018 3,740 T/J 15,600 3,730 B 10,000 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,660 1,665 1,655 1,665 5 23,965,300 39,806,857,000 1,187 1,665.000 1,670 J 2,368,400 1,665 T/B 517,000 16 CTRA Ciputra Development Tbk. --S6IK-1 820 875 825 875 55 14,682,400 12,508,583,500 2,055 195.908 875 T/J 582,500 850 B 20,000 17 DOID Delta Dunia Makmur Tbk. --S2K--2 750 770 740 750 0 8,884,000 6,690,966,000 1,419 1,015.380 750 T/J 7,900 745 B 163,900 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,330 2,400 2,330 2,400 70 10,485,000 24,838,191,000 2,084 240.000 2,400 T/J 1,166,800 2,390 B 26,600 19 EXCL XL Axiata Tbk. --S7XXO1 2,820 2,850 2,760 2,760 -60 6,762,500 18,920,144,000 1,731 140.072 2,780 J 30,000 2,760 T/B 3,305,600 20 HRUM Harum Energy Tbk. --S2K--1 2,350 2,400 2,350 2,400 50 1,382,800 3,298,695,000 653 46.154 2,400 T/J 70,500 2,370 B 11,700 21 INCO Vale Indonesia Tbk. --S2XXO1 3,700 3,710 3,630 3,710 10 6,957,700 25,646,299,000 1,340 1,514.286 3,710 T/J 589,500 3,650 B 6,100 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,700 26,150 25,475 25,850 150 1,714,900 44,198,120,000 2,492 184.643 25,850 T/J 293,400 25,825 B 500 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,470 4,530 4,440 4,470 0 3,335,200 14,939,937,000 1,846 263.592 4,470 T/J 970,600 4,460 B 6,500 24 LINK Link Net Tbk. --S9K--1 4,220 4,260 4,150 4,200 -20 2,399,700 10,120,409,000 1,246 262.500 4,260 J 5,600 4,200 T/B 321,300 25 LPKR Lippo Karawaci Tbk. --S6XXO1 340 348 338 344 4 32,514,300 11,259,109,000 512 88.078 344 T/J 1,044,200 342 B 21,900 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,900 6,950 6,800 6,925 25 6,551,800 45,057,600,000 2,396 156.919 6,925 T/J 408,000 6,900 B 2,500 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,260 1,280 1,245 1,275 15 12,777,700 16,217,566,000 1,109 329.032 1,280 J 398,100 1,275 T/B 300,900 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 820 825 810 825 5 9,180,300 7,553,185,000 1,347 1,323.919 825 T/J 509,800 820 B 9,400 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 955 1,000 945 1,000 45 57,151,700 55,906,270,000 3,129 1,761.277 1,000 T/J 12,007,500 975 B 6,700 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,790 1,790 1,735 1,745 -45 4,100,300 7,195,337,500 1,064 102.739 1,760 J 1,100 1,745 T/B 6,600 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 820 835 805 805 -15 11,735,300 9,582,366,500 1,901 89.444 810 J 157,300 805 T/B 1,914,300 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,180 2,280 2,190 2,250 70 98,468,600 221,085,699,000 7,187 750.000 2,260 J 1,325,900 2,250 T/B 1,915,700 33 PTBA Bukit Asam Tbk. --S2BXO1 4,160 4,350 4,180 4,320 160 63,262,300 271,955,108,000 8,332 3,756.522 4,320 T/J 8,415,500 4,310 B 130,200 34 PTPP PP (Persero) Tbk. --S6XXO1 1,535 1,560 1,525 1,525 -10 17,117,500 26,354,720,000 1,613 286.654 1,530 J 4,000 1,525 T/B 350,900 35 PWON Pakuwon Jati Tbk. --S6KB-1 500 515 500 515 15 43,584,000 22,145,088,000 2,358 1,985.427 515 T/J 3,024,100 510 B 638,700 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,330 1,360 1,300 1,300 -30 5,925,100 7,956,899,000 638 812.500 1,330 J 20,000 1,300 T/B 462,800 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,860 1,880 1,855 1,875 15 8,948,500 16,768,751,000 1,199 848.213 1,875 T/J 317,000 1,870 B 150,700 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 855 855 840 840 -15 5,880,700 4,994,878,000 348 144.828 845 J 50,000 840 T/B 47,800 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,425 9,925 9,475 9,925 500 8,455,500 82,227,920,000 3,176 3,453.615 9,925 T/J 161,200 9,875 B 100 40 SMRA Summarecon Agung Tbk. --S6IK-1 595 660 595 655 60 116,036,200 74,314,338,500 5,811 1,076.241 655 T/J 208,600 650 B 208,600 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 348 344 344 0 185,990,800 64,338,274,400 1,503 143.333 346 J 4,240,000 344 T/B 10,693,800 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 486 494 486 486 0 11,849,800 5,792,556,400 361 199.385 490 J 150,100 486 T/B 357,300 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,625 5,400 5,625 25 872,000 4,827,450,000 1,228 277.778 5,625 T/J 11,000 5,600 B 9,700 44 TINS Timah Tbk. --S2K--1 750 765 745 745 -5 13,513,200 10,206,317,000 1,370 380.691 750 J 788,400 745 T/B 1,143,800 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,360 1,385 1,365 1,365 5 9,853,200 13,516,225,000 1,064 350.852 1,370 J 25,500 1,365 T/B 99,600 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 356 362 356 358 2 31,420,800 11,278,182,400 2,052 73.061 358 T/J 4,315,400 356 B 7,487,600 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,695 1,735 1,695 1,700 5 31,901,100 54,664,021,000 3,974 458.839 1,705 J 271,300 1,700 T/B 2,198,900 Total 1,072,469,100 1,526,732,381,900 88,173 67,771,900 35,645,500 Jakarta, 28 September 2018 Trading Division