List of Securities Quotation: IDX SMC Liquid Date: Friday, 12 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. XDS1KB-1 11,600 11,700 11,450 11,575 -25 603,800 6,977,010,000 477 940.324 11,600 J 4,100 11,575 T/B 366,700 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,390 1,400 1,350 1,390 0 22,090,600 30,471,146,500 1,680 1,695.122 1,390 T/J 1,665,000 1,385 B 322,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,280 1,300 1,275 1,290 10 2,742,200 3,531,476,000 594 1,013.092 1,295 J 59,000 1,290 T/B 16,100 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,800 3,820 3,730 3,740 -60 10,444,000 39,367,180,000 1,406 2,980.768 3,770 J 129,500 3,740 T/B 1,000 5 ANTM Aneka Tambang Tbk. --S2XXO1 785 805 785 795 10 50,812,800 40,383,740,500 2,566 524.164 795 T/J 3,051,600 790 B 2,662,400 6 ASRI Alam Sutera Realty Tbk. --S6K--1 266 272 266 272 6 2,835,200 762,148,800 532 259.048 272 T/J 180,200 268 B 262,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,300 2,390 2,300 2,340 40 26,191,300 61,504,469,000 2,563 305.217 2,350 J 189,700 2,340 T/B 601,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,935 1,975 1,935 1,955 20 13,957,100 27,198,154,000 464 325.833 1,955 T/J 52,300 1,950 B 200 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 640 5 2,537,600 1,621,933,000 509 148.837 640 T/J 144,600 635 B 2,569,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 875 900 880 890 15 1,409,100 1,252,720,500 183 6.571 890 T/J 85,700 885 B 91,200 11 BNLI Bank Permata Tbk. --M8K--1 484 488 482 482 -2 3,500,000 1,694,502,200 202 5.248 484 J 29,100 482 T/B 14,500 12 BRPT Barito Pacific Tbk. --S3BXO1 1,800 1,830 1,800 1,800 0 6,010,000 10,911,138,000 1,241 140.965 1,800 T/J 27,200 1,795 B 302,300 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 965 1,000 955 990 25 19,667,800 19,271,364,500 2,637 193.926 995 J 392,900 990 T/B 1,589,100 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,800 3,830 3,800 3,810 10 114,200 435,365,000 42 737.569 3,820 J 20,000 3,810 T/B 5,600 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,615 1,620 1,595 1,595 -20 7,737,300 12,418,922,000 649 1,595.000 1,605 J 211,400 1,595 T/B 1,092,400 16 CTRA Ciputra Development Tbk. --S6IK-1 820 820 800 805 -15 5,591,900 4,500,673,500 726 180.235 810 J 92,900 805 T/B 2,123,300 17 DOID Delta Dunia Makmur Tbk. --S2K--2 745 770 740 750 5 31,686,300 23,857,279,000 2,549 1,015.380 750 T/J 1,746,300 745 B 1,340,700 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,120 2,170 2,080 2,120 0 12,027,900 25,635,069,000 2,310 212.000 2,130 J 191,100 2,120 T/B 1,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,750 2,870 2,660 2,770 20 15,622,400 43,465,223,000 2,288 140.580 2,770 T/J 450,500 2,760 B 266,600 20 HRUM Harum Energy Tbk. --S2K--1 2,160 2,200 2,140 2,160 0 2,280,000 4,937,795,000 911 41.538 2,160 T/J 103,700 2,150 B 373,200 21 INCO Vale Indonesia Tbk. --S2XXO1 3,360 3,530 3,360 3,360 0 13,755,700 47,482,930,000 2,676 1,371.429 3,380 J 103,300 3,360 T/B 619,800 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 24,975 25,325 24,750 24,950 -25 902,900 22,633,780,000 2,209 178.214 24,950 T/J 600 24,925 B 11,800 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,310 4,440 4,320 4,360 50 3,618,500 15,888,759,000 1,562 257.105 4,390 J 7,600 4,360 T/B 3,500 24 LINK Link Net Tbk. --S9K--1 4,240 4,250 4,210 4,250 10 107,100 454,431,000 253 265.625 4,250 T/J 453,700 4,220 B 7,400 25 LPKR Lippo Karawaci Tbk. --S6XXO1 304 304 298 298 -6 5,108,400 1,527,550,400 862 76.300 298 T/J 440,300 296 B 1,118,300 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,000 6,200 5,975 5,975 -25 8,284,600 50,162,170,000 3,887 135.392 6,000 J 43,200 5,975 T/B 812,600 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,170 1,190 1,160 1,180 10 5,494,800 6,463,969,500 707 304.516 1,190 J 279,100 1,180 T/B 301,800 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 790 790 780 790 0 9,196,200 7,241,602,000 799 1,267.753 790 T/J 492,800 780 B 849,900 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 875 905 870 895 20 17,630,700 15,736,619,000 1,941 1,576.343 900 J 554,100 895 T/B 69,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,465 1,500 1,460 1,470 5 2,490,100 3,653,020,500 494 86.548 1,475 J 5,000 1,470 T/B 88,900 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 740 755 715 755 15 15,025,400 11,118,892,000 3,464 83.889 755 T/J 463,000 745 B 14,600 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,140 2,200 2,090 2,120 -20 142,373,000 304,998,713,000 7,827 706.667 2,130 J 738,800 2,120 T/B 130,700 33 PTBA Bukit Asam Tbk. --S2BXO1 4,470 4,600 4,500 4,560 90 29,412,800 134,268,264,000 5,023 3,965.217 4,560 T/J 10,800 4,550 B 148,800 34 PTPP PP (Persero) Tbk. --S6XXO1 1,575 1,615 1,570 1,600 25 11,737,600 18,775,081,500 1,289 300.752 1,610 J 492,300 1,600 T/B 2,418,500 35 PWON Pakuwon Jati Tbk. --S6KB-1 440 448 438 440 0 63,925,200 28,299,333,400 4,511 1,696.287 442 J 10,000 440 T/B 34,900 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,195 1,210 1,145 1,190 -5 5,953,800 7,060,363,000 1,165 743.750 1,190 T/J 143,800 1,185 B 3,700 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,730 1,775 1,740 1,775 45 8,559,500 15,103,511,500 1,668 802.975 1,780 J 321,000 1,775 T/B 225,200 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 795 810 785 810 15 2,157,500 1,719,510,500 315 139.655 810 T/J 292,700 805 B 4,900 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,900 9,150 8,850 8,900 0 8,596,400 76,738,100,000 3,106 3,096.945 8,925 J 4,600 8,900 T/B 403,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 595 610 590 595 0 22,478,600 13,471,607,500 1,592 977.654 595 T/J 134,300 590 B 169,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 318 322 316 318 0 86,957,900 27,760,660,200 2,850 132.500 320 J 3,056,400 318 T/B 14,009,600 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 482 466 478 8 6,017,100 2,831,453,400 387 196.103 478 T/J 669,300 476 B 200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,780 5,000 4,790 5,000 220 1,591,600 7,808,340,000 821 246.914 5,000 T/J 8,300 4,870 B 16,700 44 TINS Timah Tbk. --S2K--1 690 700 685 695 5 7,728,100 5,360,205,000 756 355.141 700 J 780,500 695 T/B 36,000 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,270 1,300 1,270 1,290 20 5,315,000 6,839,613,500 1,135 331.574 1,290 T/J 604,700 1,285 B 92,000 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 346 352 342 348 2 34,498,900 11,996,684,200 1,665 71.020 348 T/J 705,700 346 B 2,368,900 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,575 1,625 1,575 1,615 40 19,889,400 31,903,578,500 2,640 435.897 1,615 T/J 383,300 1,610 B 113,500 Total 776,668,300 1,237,496,052,100 80,133 20,026,000 38,076,500 Jakarta, 12 October 2018 Trading Division