List of Securities Quotation: IDX SMC Liquid Date: Thursday, 25 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 11,700 12,000 11,400 11,900 200 288,100 3,385,900,000 559 966.726 11,900 T/J 8,600 11,800 B 1,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,375 1,385 1,355 1,380 5 12,347,900 16,946,099,000 1,643 1,682.927 1,385 J 1,113,600 1,380 T/B 1,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,215 1,215 1,200 1,215 0 3,052,100 3,673,401,500 742 954.191 1,215 T/J 8,800 1,210 B 10,000 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,530 3,600 3,470 3,580 50 6,570,700 23,178,609,000 1,298 2,853.249 3,590 J 17,400 3,580 T/B 43,000 5 ANTM Aneka Tambang Tbk. --S2XXO1 740 730 715 720 -20 47,540,600 34,389,642,000 4,585 474.715 725 J 299,300 720 T/B 2,234,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 288 288 274 278 -10 5,173,200 1,440,495,600 682 264.762 280 J 77,600 278 T/B 604,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,170 2,200 2,100 2,180 10 47,990,000 103,829,633,000 5,774 284.348 2,190 J 602,000 2,180 T/B 1,189,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,800 1,765 1,695 1,765 -35 13,168,500 22,616,451,000 882 294.167 1,765 T/J 28,000 1,760 B 167,500 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 605 605 600 600 -5 1,779,000 1,070,634,000 536 139.535 605 J 430,700 600 T/B 874,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 870 870 850 855 -15 4,912,600 4,202,191,000 525 6.313 860 J 76,900 855 T/B 48,500 11 BNLI Bank Permata Tbk. --M8K--1 466 468 458 464 -2 2,478,400 1,148,407,400 181 5.052 466 J 3,000 464 T/B 48,200 12 BRPT Barito Pacific Tbk. --S3BXO1 1,820 1,830 1,745 1,820 0 2,521,500 4,497,107,000 745 142.531 1,820 T/J 20,600 1,815 B 20,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,100 1,130 1,060 1,100 0 34,459,100 37,587,743,000 3,268 215.473 1,100 T/J 295,900 1,095 B 20,500 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,900 3,900 3,820 3,830 -70 77,800 298,136,000 20 741.441 3,830 T/J 2,300 3,820 B 7,600 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,695 1,700 1,680 1,700 5 24,447,300 41,354,171,500 1,575 1,700.000 1,700 T/J 734,200 1,695 B 882,700 16 CTRA Ciputra Development Tbk. --S6IK-1 800 820 765 820 20 8,295,700 6,690,940,500 849 183.593 820 T/J 117,200 810 B 3,900 17 DOID Delta Dunia Makmur Tbk. --S2K--2 775 805 740 800 25 23,361,000 18,065,990,500 2,599 1,083.072 800 T/J 833,800 795 B 283,700 18 ERAA Erajaya Swasembada Tbk. --S9K--1 1,785 1,895 1,690 1,880 95 33,230,400 60,828,160,500 6,352 188.000 1,880 T/J 386,000 1,875 B 415,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,760 2,780 2,680 2,740 -20 3,488,300 9,540,335,000 1,339 139.057 2,750 J 85,400 2,740 T/B 32,300 20 HRUM Harum Energy Tbk. --S2K--1 2,050 2,070 1,990 2,040 -10 1,012,400 2,049,398,500 526 39.231 2,050 J 4,700 2,040 T/B 31,000 21 INCO Vale Indonesia Tbk. --S2XXO1 3,070 3,050 2,980 3,030 -40 20,275,900 61,200,340,000 2,708 1,236.735 3,040 J 131,500 3,030 T/B 1,643,000 22 ITMG Indo Tambangraya Megah Tbk. CDS2XXO1 25,775 26,375 25,600 26,100 325 2,227,200 58,276,130,000 3,555 186.429 26,100 T/J 39,700 26,075 B 4,600 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,100 4,200 4,020 4,200 100 3,064,400 12,665,362,000 2,227 247.670 4,200 T/J 217,200 4,160 B 50,700 24 LINK Link Net Tbk. --S9K--1 4,270 4,270 4,100 4,140 -130 1,119,400 4,627,403,000 524 258.750 4,140 T/J 211,500 4,130 B 500 25 LPKR Lippo Karawaci Tbk. --S6XXO1 306 308 290 300 -6 63,625,800 19,355,386,800 1,397 76.812 300 T/J 1,534,900 298 B 9,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,650 4,710 4,350 4,700 50 29,420,600 134,088,144,000 11,164 106.501 4,700 T/J 492,400 4,690 B 119,700 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,245 1,240 1,200 1,220 -25 4,298,300 5,254,936,000 658 314.839 1,225 J 5,200 1,220 T/B 794,000 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 805 780 790 -5 11,850,200 9,364,059,500 566 1,267.753 800 J 2,100 790 T/B 3,648,800 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 850 865 825 850 0 14,118,900 11,988,898,000 4,172 1,497.085 855 J 65,500 850 T/B 874,700 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,415 1,415 1,380 1,405 -10 3,237,000 4,542,582,500 371 82.721 1,410 J 8,300 1,405 T/B 732,100 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 780 835 750 835 55 39,386,300 31,335,912,500 8,059 92.778 835 T/J 929,400 825 B 2,000 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,250 2,270 2,170 2,250 0 106,852,900 237,375,974,000 8,540 750.000 2,250 T/J 837,300 2,240 B 213,500 33 PTBA Bukit Asam Tbk. --S2BXO1 4,300 4,490 4,160 4,490 190 25,579,100 111,001,971,000 7,457 3,904.348 4,490 T/J 1,003,000 4,480 B 8,000 34 PTPP PP (Persero) Tbk. --S6XXO1 1,495 1,475 1,430 1,445 -50 11,700,400 16,946,845,500 1,843 271.617 1,450 J 129,800 1,445 T/B 1,528,000 35 PWON Pakuwon Jati Tbk. --S6KB-1 484 482 468 480 -4 15,068,300 7,208,542,600 1,430 1,850.495 480 T/J 1,285,500 478 B 127,900 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,205 1,215 1,170 1,215 10 4,081,600 4,899,334,000 972 759.375 1,215 T/J 11,000 1,205 B 20,000 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,625 1,645 1,590 1,620 -5 16,498,200 26,669,906,000 2,565 732.856 1,620 T/J 446,400 1,615 B 302,600 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 805 815 800 805 0 1,792,800 1,441,005,000 255 138.793 810 J 379,400 805 T/B 217,500 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,100 9,000 8,650 8,950 -150 6,395,800 56,926,455,000 2,526 3,114.343 8,950 T/J 213,000 8,900 B 2,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 590 625 585 615 25 8,893,800 5,425,255,500 939 1,010.516 620 J 375,900 615 T/B 3,766,900 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 346 338 346 2 33,265,700 11,394,917,600 1,543 144.167 346 T/J 2,519,800 344 B 677,300 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 472 472 454 472 0 10,509,800 4,875,384,400 522 193.641 472 T/J 125,400 466 B 100,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,910 5,000 4,830 4,830 -80 2,943,700 14,508,835,000 755 238.519 4,850 J 25,400 4,830 T/B 103,200 44 TINS Timah Tbk. --S2K--1 670 675 655 665 -5 3,640,400 2,421,831,500 588 339.811 670 J 90,100 665 T/B 152,400 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,225 1,215 1,190 1,200 -25 14,494,200 17,443,665,500 1,889 308.441 1,205 J 10,000 1,200 T/B 178,000 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 338 338 328 338 0 37,816,600 12,583,393,400 1,786 68.980 338 T/J 9,223,700 336 B 5,000 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,540 1,520 1,490 1,505 -35 38,354,700 57,779,638,000 4,474 406.208 1,505 T/J 1,916,300 1,500 B 2,086,900 Total 806,706,600 1,338,395,554,300 108,165 27,375,700 24,287,600 Jakarta, 25 October 2018 Trading Division