List of Securities Quotation: IDX SMC Liquid Date: Friday, 05 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. --S1KB-1 11,825 11,925 11,600 11,850 25 791,100 9,304,300,000 697 962.664 11,875 J 1,100 11,850 T/B 270,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,355 1,310 1,330 -20 11,224,900 14,932,253,000 1,638 1,621.951 1,340 J 12,000 1,330 T/B 77,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,345 1,340 1,310 1,325 -20 5,098,200 6,759,469,500 1,064 1,040.579 1,325 T/J 112,400 1,320 B 287,000 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,890 3,860 3,800 3,800 -90 7,608,400 29,045,559,000 1,912 3,028.588 3,810 J 2,500 3,800 T/B 180,900 5 ANTM Aneka Tambang Tbk. --S2XXO1 800 805 790 800 0 32,173,200 25,624,868,500 2,457 527.461 800 T/J 671,500 795 B 3,071,600 6 ASRI Alam Sutera Realty Tbk. --S6K--1 282 282 272 272 -10 6,512,600 1,791,390,400 935 259.048 276 J 16,000 272 T/B 2,115,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,400 2,430 2,350 2,410 10 19,972,500 47,902,572,000 2,717 314.348 2,420 J 633,000 2,410 T/B 136,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,000 2,010 1,960 1,995 -5 14,518,700 29,050,147,500 452 332.500 1,995 T/J 83,000 1,970 B 11,000 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 645 635 635 -10 3,874,600 2,462,817,500 890 147.674 640 J 209,500 635 T/B 472,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 895 915 890 905 10 929,000 838,289,000 173 6.682 910 J 32,100 905 T/B 70,900 11 BNLI Bank Permata Tbk. --M8K--1 492 500 492 496 4 3,765,900 1,870,290,200 124 5.400 498 J 141,300 496 T/B 1,078,500 12 BRPT Barito Pacific Tbk. --S3BXO1 1,620 1,635 1,580 1,625 5 4,377,500 7,052,569,000 934 127.260 1,630 J 104,100 1,625 T/B 3,400 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,035 1,035 1,000 1,005 -30 18,956,800 19,149,517,500 3,322 196.864 1,005 T/J 24,100 1,000 B 1,793,200 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,770 3,800 3,750 3,770 0 127,800 480,659,000 69 729.825 3,800 J 40,000 3,770 T/B 10,100 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,660 1,660 1,645 1,655 -5 13,673,700 22,569,135,500 896 1,655.000 1,655 T/J 741,800 1,650 B 353,100 16 CTRA Ciputra Development Tbk. --S6IK-1 785 790 760 770 -15 8,621,900 6,657,617,000 1,739 172.399 775 J 66,900 770 T/B 218,700 17 DOID Delta Dunia Makmur Tbk. --S2K--2 715 770 695 765 50 31,899,200 23,542,473,000 3,090 1,035.687 770 J 1,140,400 765 T/B 818,300 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,120 2,310 2,050 2,290 170 24,776,000 54,868,825,000 5,673 229.000 2,290 T/J 496,000 2,280 B 90,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,790 2,920 2,760 2,870 80 8,638,400 24,795,377,000 2,154 145.655 2,880 J 17,100 2,870 T/B 45,400 20 HRUM Harum Energy Tbk. --S2K--1 2,370 2,390 2,320 2,380 10 1,796,200 4,217,580,000 888 45.769 2,390 J 56,100 2,380 T/B 1,500 21 INCO Vale Indonesia Tbk. --S2XXO1 3,420 3,550 3,300 3,540 120 13,943,900 48,736,010,000 2,591 1,444.898 3,540 T/J 14,800 3,530 B 31,200 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,675 25,725 25,350 25,675 0 895,100 22,857,842,500 2,232 183.393 25,700 J 4,500 25,675 T/B 84,500 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,330 4,370 4,240 4,350 20 4,320,900 18,542,175,000 2,999 256.516 4,350 T/J 13,700 4,340 B 56,500 24 LINK Link Net Tbk. --S9K--1 4,250 4,250 4,150 4,180 -70 1,678,500 7,025,881,000 959 261.250 4,210 J 4,700 4,180 T/B 513,300 25 LPKR Lippo Karawaci Tbk. --S6XXO1 316 316 308 310 -6 9,668,700 3,009,822,200 722 79.373 312 J 50,500 310 T/B 1,592,800 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,550 6,550 6,350 6,475 -75 5,227,400 33,603,850,000 3,014 146.722 6,500 J 13,700 6,475 T/B 152,000 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,220 1,150 1,215 50 17,977,100 21,526,368,000 1,579 313.548 1,220 J 476,600 1,215 T/B 56,700 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 780 790 760 780 0 19,194,400 14,905,489,500 1,298 1,251.705 785 J 24,000 780 T/B 133,900 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,010 1,005 975 980 -30 35,794,200 35,412,249,000 3,351 1,726.051 980 T/J 2,156,700 975 B 1,123,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,660 1,690 1,640 1,660 0 1,578,000 2,621,298,000 280 97.734 1,680 J 100 1,660 T/B 20,700 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 780 795 760 785 5 17,565,900 13,759,996,500 4,578 87.222 795 J 539,800 785 T/B 650,000 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,290 2,300 2,140 2,200 -90 70,548,600 156,388,300,000 8,999 733.333 2,210 J 637,300 2,200 T/B 1,297,900 33 PTBA Bukit Asam Tbk. --S2BXO1 4,710 4,790 4,640 4,740 30 27,384,900 129,843,978,000 4,918 4,121.739 4,740 T/J 6,630,100 4,730 B 75,700 34 PTPP PP (Persero) Tbk. --S6XXO1 1,570 1,575 1,510 1,545 -25 8,586,200 13,277,045,500 1,518 290.414 1,550 J 6,500 1,545 T/B 138,300 35 PWON Pakuwon Jati Tbk. --S6KB-1 494 498 486 486 -8 28,537,000 13,945,204,400 2,902 1,873.627 486 T/J 3,200 484 B 1,388,200 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,275 1,275 1,230 1,240 -35 2,762,100 3,436,633,500 1,638 775.000 1,245 J 3,600 1,240 T/B 159,800 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,730 1,755 1,705 1,720 -10 12,685,800 21,860,042,500 2,172 778.094 1,725 J 89,800 1,720 T/B 121,900 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 815 820 805 810 -5 1,399,900 1,137,073,000 369 139.655 820 J 21,700 810 T/B 502,900 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,850 9,025 8,675 8,925 75 5,886,600 52,256,757,500 2,252 3,105.644 8,925 T/J 1,100 8,875 B 22,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 575 580 550 555 -20 19,573,900 11,007,326,000 1,987 911.929 560 J 475,100 555 T/B 780,900 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 372 374 352 356 -16 1,898,433,300 691,260,727,400 23,913 148.333 358 J 1,653,500 356 T/B 4,264,000 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 488 490 466 486 -2 26,519,600 12,775,187,800 1,253 199.385 486 T/J 700,000 484 B 521,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,300 5,325 5,175 5,300 0 2,753,300 14,480,485,000 1,119 261.728 5,300 T/J 818,800 5,200 B 155,200 44 TINS Timah Tbk. --S2K--1 720 720 705 720 0 5,291,300 3,771,411,500 821 367.916 720 T/J 1,163,400 715 B 16,600 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,350 1,355 1,295 1,310 -40 13,004,100 17,095,407,500 2,395 336.715 1,315 J 117,100 1,310 T/B 1,311,100 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 352 354 348 350 -2 31,598,800 11,074,149,200 1,738 71.429 352 J 222,500 350 T/B 140,600 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,660 1,665 1,630 1,645 -15 19,936,500 32,869,447,000 2,982 443.995 1,650 J 41,600 1,645 T/B 694,900 Total 2,522,082,600 1,741,395,867,100 116,403 20,485,300 27,111,800 Jakarta, 05 October 2018 Trading Division