List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 24 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 12,050 12,125 11,700 11,700 -350 227,600 2,691,515,000 483 950.478 11,750 J 3,900 11,700 T/B 13,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,375 1,380 1,370 1,375 0 7,228,200 9,925,877,500 936 1,676.829 1,375 T/J 10,400 1,365 B 13,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,265 1,270 1,210 1,215 -50 8,151,900 10,072,849,000 1,469 954.191 1,230 J 63,300 1,215 T/B 89,500 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,600 3,630 3,530 3,530 -70 6,196,200 22,243,737,000 894 2,813.399 3,560 J 500 3,530 T/B 243,400 5 ANTM Aneka Tambang Tbk. --S2XXO1 755 760 730 740 -15 51,771,700 38,376,690,000 4,560 487.901 740 T/J 1,304,300 735 B 2,168,000 6 ASRI Alam Sutera Realty Tbk. --S6K--1 286 294 284 288 2 6,466,400 1,869,753,400 621 274.286 288 T/J 403,500 286 B 55,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,300 2,330 2,150 2,170 -130 69,837,300 153,984,164,000 8,880 283.043 2,180 J 120,800 2,170 T/B 197,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,820 1,830 1,800 1,800 -20 10,042,000 18,256,983,500 562 300.000 1,805 J 800 1,800 T/B 75,600 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 610 615 605 605 -5 2,874,500 1,749,986,000 589 140.698 610 J 449,800 605 T/B 1,059,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 880 885 865 870 -10 3,321,900 2,899,250,000 392 6.424 875 J 58,000 870 T/B 62,000 11 BNLI Bank Permata Tbk. --M8K--1 472 476 466 466 -6 1,390,400 650,734,000 151 5.074 468 J 62,900 466 T/B 93,900 12 BRPT Barito Pacific Tbk. --S3BXO1 1,830 1,860 1,820 1,820 -10 5,582,900 10,243,143,500 1,020 142.531 1,820 T/J 1,163,100 1,815 B 5,700 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,135 1,150 1,100 1,100 -35 29,200,600 32,785,108,500 2,052 215.473 1,100 T/J 47,500 1,095 B 194,700 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,890 3,900 3,820 3,900 10 45,300 175,897,000 32 754.992 3,900 T/J 107,100 3,830 B 4,000 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,685 1,695 1,685 1,695 10 19,924,800 33,642,183,000 1,476 1,695.000 1,695 T/J 1,665,200 1,690 B 381,500 16 CTRA Ciputra Development Tbk. --S6IK-1 810 820 785 800 -10 7,125,400 5,678,043,000 846 179.116 800 T/J 104,400 795 B 312,100 17 DOID Delta Dunia Makmur Tbk. --S2K--2 810 820 770 775 -35 20,358,200 16,067,218,500 2,337 1,049.226 780 J 38,100 775 T/B 391,100 18 ERAA Erajaya Swasembada Tbk. --S9K--1 1,915 1,960 1,750 1,785 -130 31,490,600 57,864,909,500 7,014 178.500 1,785 T/J 1,061,200 1,780 B 1,300 19 EXCL XL Axiata Tbk. --S7XXO1 2,820 2,810 2,740 2,760 -60 3,900,500 10,786,936,000 1,130 140.072 2,760 T/J 36,400 2,750 B 100,200 20 HRUM Harum Energy Tbk. --S2K--1 2,100 2,130 2,050 2,050 -50 854,800 1,777,078,000 452 39.423 2,060 J 17,500 2,050 T/B 116,400 21 INCO Vale Indonesia Tbk. --S2XXO1 3,150 3,190 3,060 3,070 -80 6,570,600 20,495,544,000 2,206 1,253.061 3,080 J 36,700 3,070 T/B 291,000 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 24,750 25,975 25,350 25,775 1,025 2,925,800 75,396,150,000 4,492 184.107 25,775 T/J 700 25,750 B 13,000 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,260 4,280 4,100 4,100 -160 12,225,400 51,005,440,000 3,623 241.774 4,130 J 12,800 4,100 T/B 533,400 24 LINK Link Net Tbk. --S9K--1 4,190 4,290 4,030 4,270 80 1,665,400 6,941,337,000 925 266.875 4,270 T/J 369,500 4,130 B 5,300 25 LPKR Lippo Karawaci Tbk. --S6XXO1 298 316 286 306 8 49,320,200 15,039,791,000 2,669 78.348 306 T/J 3,326,500 294 B 23,300 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,990 5,150 4,550 4,650 -340 40,799,700 195,566,559,000 12,743 105.368 4,660 J 4,200 4,650 T/B 5,314,800 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,260 1,280 1,225 1,245 -15 5,363,100 6,708,886,000 748 321.290 1,245 T/J 312,000 1,240 B 190,100 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 800 785 795 0 5,630,400 4,460,971,500 623 1,275.776 795 T/J 20,600 790 B 1,100 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 870 895 850 850 -20 33,472,000 29,049,041,500 4,190 1,497.085 850 T/J 1,453,100 845 B 2,017,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,405 1,425 1,375 1,415 10 2,216,500 3,100,540,500 400 83.310 1,415 T/J 5,500 1,410 B 182,100 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 780 785 765 780 0 25,454,200 19,867,395,000 5,195 86.667 780 T/J 1,784,000 775 B 3,400 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,350 2,400 2,240 2,250 -100 83,103,900 192,398,748,000 7,371 750.000 2,250 T/J 2,376,900 2,240 B 967,700 33 PTBA Bukit Asam Tbk. --S2BXO1 4,510 4,520 4,290 4,300 -210 27,168,800 119,150,793,000 7,602 3,739.130 4,310 J 33,600 4,300 T/B 31,000 34 PTPP PP (Persero) Tbk. --S6XXO1 1,535 1,545 1,465 1,495 -40 14,661,500 21,978,262,500 1,981 281.015 1,495 T/J 800,100 1,490 B 300 35 PWON Pakuwon Jati Tbk. --S6KB-1 488 492 480 484 -4 18,207,000 8,828,837,000 2,662 1,865.916 484 T/J 949,500 482 B 742,000 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,205 1,220 1,180 1,205 0 3,180,100 3,851,467,000 668 753.125 1,210 J 300 1,205 T/B 489,700 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,685 1,695 1,625 1,625 -60 14,923,000 24,702,818,500 2,725 735.118 1,630 J 249,800 1,625 T/B 562,300 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 815 830 795 805 -10 2,836,600 2,279,860,500 393 138.793 805 T/J 186,500 800 B 200 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,100 9,150 9,050 9,100 0 5,458,800 49,668,252,500 2,027 3,166.539 9,100 T/J 17,700 9,075 B 100 40 SMRA Summarecon Agung Tbk. --S6IK-1 615 620 590 590 -25 14,890,600 8,951,034,500 969 969.438 595 J 111,500 590 T/B 439,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 366 344 344 -12 1,526,741,800 543,335,109,000 8,871 143.333 346 J 1,643,500 344 T/B 20,144,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 484 488 470 472 -12 11,145,300 5,375,317,400 417 193.641 472 T/J 71,800 470 B 89,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,970 5,025 4,910 4,910 -60 1,310,100 6,450,938,000 1,025 242.469 4,920 J 10,100 4,910 T/B 123,700 44 TINS Timah Tbk. --S2K--1 680 685 670 670 -10 5,917,300 3,992,349,500 642 342.366 675 J 477,900 670 T/B 699,200 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,240 1,265 1,205 1,225 -15 18,228,200 22,435,342,000 1,888 314.867 1,225 T/J 495,700 1,220 B 90,600 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 340 344 336 338 -2 25,356,900 8,593,663,800 1,406 68.980 338 T/J 509,600 336 B 1,502,400 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,555 1,590 1,540 1,540 -15 15,219,600 23,694,573,000 3,618 415.655 1,540 T/J 1,070,100 1,535 B 758,100 Total 2,259,984,000 1,905,061,078,100 117,975 23,048,900 40,794,600 Jakarta, 24 October 2018 Trading Division