List of Securities Quotation: IDX SMC Liquid Date: Thursday, 04 October 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. CDS1KB-1 11,950 12,100 11,800 11,825 -125 938,000 11,129,360,000 593 960.633 11,825 T/J 153,900 11,800 B 19,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,395 1,395 1,295 1,350 -45 39,726,000 52,701,351,500 3,332 1,646.341 1,350 T/J 2,017,700 1,345 B 10,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,395 1,385 1,340 1,345 -50 7,744,500 10,474,991,500 1,532 1,056.285 1,350 J 13,200 1,345 T/B 48,500 4 AKRA AKR Corporindo Tbk. --S9BXO1 4,060 4,030 3,850 3,890 -170 7,349,300 28,844,614,000 2,223 3,100.318 3,900 J 10,500 3,890 T/B 29,500 5 ANTM Aneka Tambang Tbk. --S2XXO1 810 820 795 800 -10 64,982,700 52,474,905,000 3,768 527.461 805 J 1,344,800 800 T/B 849,800 6 ASRI Alam Sutera Realty Tbk. --S6K--1 290 292 276 282 -8 7,760,300 2,187,632,000 943 268.571 282 T/J 1,099,800 280 B 201,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,540 2,520 2,380 2,400 -140 70,428,600 170,349,067,000 6,202 313.043 2,410 J 935,100 2,400 T/B 245,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,995 2,020 1,980 2,000 5 11,674,900 23,287,841,000 299 333.333 2,000 T/J 1,000 1,995 B 100 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 635 645 0 5,078,200 3,253,807,500 720 150.000 645 T/J 679,900 640 B 56,800 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 935 925 895 895 -40 4,486,100 4,047,072,500 421 6.608 900 J 1,300 895 T/B 703,400 11 BNLI Bank Permata Tbk. --M8K--1 500 498 492 492 -8 4,429,500 2,194,647,800 214 5.357 492 T/J 14,600 490 B 1,019,000 12 BRPT Barito Pacific Tbk. --S3BXO1 1,705 1,715 1,615 1,620 -85 10,190,300 16,734,195,000 1,579 126.869 1,620 T/J 59,200 1,615 B 85,700 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,095 1,100 1,035 1,035 -60 20,739,600 22,043,453,500 4,430 202.740 1,045 J 4,200 1,035 T/B 686,200 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,780 3,810 3,750 3,770 -10 300,200 1,128,450,000 104 729.825 3,770 T/J 5,200 3,760 B 2,500 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,675 1,675 1,655 1,660 -15 7,172,400 11,935,627,000 508 1,660.000 1,660 T/J 2,163,300 1,655 B 764,800 16 CTRA Ciputra Development Tbk. --S6IK-1 825 825 780 785 -40 10,660,400 8,410,839,500 2,061 175.757 790 J 3,000 785 T/B 22,400 17 DOID Delta Dunia Makmur Tbk. --S2K--2 740 740 710 715 -25 13,908,500 10,008,966,000 1,214 967.995 720 J 114,600 715 T/B 2,311,200 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,250 2,240 2,040 2,120 -130 30,796,200 65,639,477,000 7,346 212.000 2,130 J 66,900 2,120 T/B 21,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,870 2,760 2,790 -70 6,546,700 18,340,188,000 1,391 141.595 2,800 J 16,500 2,790 T/B 123,500 20 HRUM Harum Energy Tbk. --S2K--1 2,460 2,470 2,370 2,370 -90 1,967,800 4,721,036,000 1,148 45.577 2,370 T/J 22,200 2,360 B 111,400 21 INCO Vale Indonesia Tbk. --S2XXO1 3,400 3,520 3,410 3,420 20 16,115,600 55,722,981,000 2,915 1,395.918 3,430 J 20,100 3,420 T/B 58,300 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,000 25,950 25,600 25,675 -325 712,900 18,328,570,000 1,820 183.393 25,675 T/J 20,100 25,650 B 22,700 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,390 4,410 4,280 4,330 -60 4,901,000 21,187,491,000 2,358 255.336 4,330 T/J 44,500 4,320 B 23,500 24 LINK Link Net Tbk. --S9K--1 4,250 4,250 4,150 4,250 0 1,944,900 8,204,190,000 805 265.625 4,250 T/J 1,963,300 4,160 B 2,000 25 LPKR Lippo Karawaci Tbk. --S6XXO1 322 326 314 316 -6 7,509,800 2,389,729,800 642 80.909 318 J 256,000 316 T/B 1,018,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,875 6,750 6,500 6,550 -325 2,701,000 17,832,037,500 1,999 148.422 6,575 J 300 6,550 T/B 309,800 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,170 1,205 1,145 1,165 -5 10,973,500 12,814,341,500 1,515 300.645 1,170 J 260,600 1,165 T/B 107,700 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 770 785 765 780 10 20,127,900 15,668,732,500 1,190 1,251.705 785 J 415,600 780 T/B 1,213,300 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,025 1,035 990 1,010 -15 40,137,700 40,518,325,000 3,128 1,778.889 1,010 T/J 910,000 1,005 B 539,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,690 1,690 1,650 1,660 -30 2,748,300 4,572,947,000 570 97.734 1,665 J 15,000 1,660 T/B 143,700 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 795 800 770 780 -15 19,260,200 15,134,938,500 2,833 86.667 785 J 232,400 780 T/B 127,500 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,300 2,350 2,250 2,290 -10 81,767,300 187,883,899,000 6,446 763.333 2,300 J 1,618,900 2,290 T/B 421,900 33 PTBA Bukit Asam Tbk. --S2BXO1 4,660 4,740 4,600 4,710 50 33,505,200 157,449,281,000 5,211 4,095.652 4,720 J 63,000 4,710 T/B 866,700 34 PTPP PP (Persero) Tbk. --S6XXO1 1,620 1,615 1,550 1,570 -50 15,683,100 24,700,085,000 2,581 295.113 1,575 J 272,700 1,570 T/B 127,400 35 PWON Pakuwon Jati Tbk. --S6KB-1 510 505 494 494 -16 29,714,400 14,806,704,000 1,747 1,904.468 496 J 119,100 494 T/B 1,019,800 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,275 1,285 1,240 1,275 0 1,200,500 1,522,103,500 1,027 796.875 1,275 T/J 29,000 1,255 B 600 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,810 1,805 1,705 1,730 -80 27,248,300 47,213,987,000 3,389 782.618 1,730 T/J 2,800 1,725 B 14,400 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 835 850 810 815 -20 5,301,400 4,364,531,000 767 140.517 830 J 10,000 815 T/B 63,000 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,150 9,150 8,650 8,850 -300 7,672,500 67,744,885,000 4,510 3,079.546 8,850 T/J 662,600 8,825 B 8,700 40 SMRA Summarecon Agung Tbk. --S6IK-1 600 600 570 575 -25 16,445,200 9,546,590,000 1,506 944.791 575 T/J 682,800 570 B 978,400 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 362 378 358 372 10 2,866,336,100 1,057,568,943,600 77,811 155.000 372 T/J 9,121,600 370 B 2,845,500 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 488 488 476 488 0 654,800 317,881,000 102 200.205 488 T/J 1,014,200 478 B 101,500 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,675 5,675 5,250 5,300 -375 1,175,500 6,282,140,000 1,381 261.728 5,375 J 300 5,300 T/B 157,100 44 TINS Timah Tbk. --S2K--1 725 740 710 720 -5 9,336,400 6,699,281,000 1,021 367.916 720 T/J 158,200 715 B 51,100 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,375 1,375 1,335 1,350 -25 11,311,700 15,286,366,000 2,035 346.996 1,355 J 91,400 1,350 T/B 60,200 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 360 360 350 352 -8 40,735,500 14,424,728,800 2,412 71.837 354 J 166,800 352 T/B 1,528,100 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,715 1,710 1,645 1,660 -55 63,802,400 106,644,904,500 7,315 448.043 1,665 J 225,500 1,660 T/B 194,000 Total 3,665,903,300 2,454,738,116,000 179,064 27,103,700 19,317,200 Jakarta, 04 October 2018 Trading Division