List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 30 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 11,575 11,625 11,450 11,475 -100 434,700 5,011,120,000 712 932.200 11,475 T/J 1,600 11,450 B 14,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,380 1,385 1,365 1,370 -10 2,425,700 3,322,298,500 787 1,670.732 1,370 T/J 4,425,000 1,365 B 1,008,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,125 1,140 1,100 1,105 -20 6,774,900 7,589,958,500 959 867.803 1,110 J 150,000 1,105 T/B 1,509,200 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,520 3,520 3,430 3,430 -90 10,861,300 37,791,723,000 1,821 2,733.699 3,440 J 18,700 3,430 T/B 112,700 5 ANTM Aneka Tambang Tbk. --S2XXO1 705 705 670 675 -30 99,346,500 67,614,498,000 6,195 445.045 680 J 2,023,200 675 T/B 700,200 6 ASRI Alam Sutera Realty Tbk. --S6K--1 278 278 272 272 -6 2,012,500 550,543,200 455 259.048 276 J 579,000 272 T/B 36,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,050 2,130 2,010 2,100 50 39,055,200 81,574,579,000 4,689 273.913 2,110 J 566,800 2,100 T/B 1,914,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,825 1,820 1,780 1,820 -5 11,568,800 20,944,470,500 415 303.333 1,820 T/J 84,100 1,800 B 500 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 610 615 605 610 0 1,891,600 1,155,138,500 290 141.860 615 J 356,000 610 T/B 66,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 840 855 830 850 10 786,100 660,026,500 159 6.276 855 J 47,500 850 T/B 41,100 11 BNLI Bank Permata Tbk. --M8K--1 460 460 456 458 -2 3,275,000 1,497,005,600 235 4.987 462 J 27,500 458 T/B 98,700 12 BRPT Barito Pacific Tbk. --S3BXO1 1,780 1,880 1,780 1,870 90 22,798,900 42,220,356,000 2,177 146.447 1,875 J 170,500 1,870 T/B 180,900 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,090 1,115 1,065 1,080 -10 31,546,300 34,126,192,000 2,074 211.555 1,080 T/J 707,000 1,075 B 1,560,400 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,690 3,690 3,650 3,650 -40 28,400 104,358,000 61 706.595 3,650 T/J 1,700 3,640 B 2,600 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,700 1,715 1,695 1,710 10 31,689,900 54,089,112,500 2,126 1,710.000 1,715 J 1,500,600 1,710 T/B 294,100 16 CTRA Ciputra Development Tbk. --S6IK-1 795 820 790 820 25 2,598,100 2,091,986,500 1,942 183.593 820 T/J 54,800 810 B 121,300 17 DOID Delta Dunia Makmur Tbk. --S2K--2 825 835 785 785 -40 24,989,100 20,014,921,000 3,690 1,062.764 790 J 117,900 785 T/B 222,300 18 ERAA Erajaya Swasembada Tbk. --S9K--1 1,820 1,875 1,790 1,870 50 20,000,700 37,058,077,500 2,850 187.000 1,875 J 359,700 1,870 T/B 93,600 19 EXCL XL Axiata Tbk. --S7XXO1 2,680 2,740 2,600 2,630 -50 6,401,200 16,880,431,000 1,634 133.474 2,640 J 21,200 2,630 T/B 15,400 20 HRUM Harum Energy Tbk. --S2K--1 1,980 2,010 1,945 1,945 -35 1,376,900 2,707,002,500 631 37.404 1,945 T/J 23,200 1,940 B 10,500 21 INCO Vale Indonesia Tbk. --S2XXO1 2,880 2,910 2,830 2,830 -50 10,182,400 29,002,443,000 1,905 1,155.102 2,840 J 1,000 2,830 T/B 54,900 22 ITMG Indo Tambangraya Megah Tbk. CDS2XXO1 25,950 26,250 25,725 25,950 0 2,423,700 62,787,592,500 3,043 185.357 25,975 J 3,800 25,950 T/B 20,600 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,180 4,180 4,110 4,150 -30 3,092,900 12,795,316,000 2,236 244.722 4,150 T/J 47,200 4,140 B 7,200 24 LINK Link Net Tbk. --S9K--1 4,250 4,400 4,250 4,380 130 145,600 637,428,000 181 273.750 4,400 J 5,000 4,320 B 4,000 25 LPKR Lippo Karawaci Tbk. --S6XXO1 288 292 278 290 2 60,340,000 17,492,599,600 1,030 74.252 290 T/J 2,488,700 286 B 200,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,940 5,125 4,760 4,790 -150 13,221,100 64,418,396,000 6,125 108.540 4,790 T/J 37,700 4,780 B 57,200 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,260 1,275 1,235 1,250 -10 5,176,100 6,484,210,000 940 322.581 1,255 J 10,100 1,250 T/B 2,722,800 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 815 820 805 815 0 4,389,200 3,565,617,000 721 1,307.871 815 T/J 75,000 810 B 5,300 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 820 820 795 795 -25 16,390,500 13,169,903,000 1,573 1,400.215 800 J 26,000 795 T/B 3,065,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,400 1,420 1,390 1,415 15 1,913,100 2,680,909,500 361 83.310 1,415 T/J 2,400 1,410 B 500 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 820 830 775 810 -10 18,689,200 15,105,304,000 3,106 90.000 810 T/J 168,100 805 B 8,500 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,170 2,210 2,110 2,130 -40 79,967,200 172,771,297,000 7,644 710.000 2,140 J 103,700 2,130 T/B 211,700 33 PTBA Bukit Asam Tbk. --S2BXO1 4,190 4,250 4,140 4,190 0 13,300,900 55,665,069,000 4,653 3,643.478 4,190 T/J 121,200 4,180 B 11,000 34 PTPP PP (Persero) Tbk. --S6XXO1 1,370 1,395 1,340 1,340 -30 7,845,700 10,718,923,500 1,313 251.880 1,360 J 3,200 1,340 T/B 1,763,400 35 PWON Pakuwon Jati Tbk. --S6KB-1 478 480 462 462 -16 23,107,700 10,768,655,600 3,478 1,781.102 464 J 2,200 462 T/B 950,100 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,185 1,185 1,150 1,180 -5 4,227,000 4,931,007,500 2,301 737.500 1,180 T/J 48,800 1,165 B 3,000 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,640 1,655 1,580 1,620 -20 18,507,700 29,780,439,000 4,061 732.856 1,620 T/J 1,030,100 1,615 B 37,200 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 805 810 795 810 5 2,339,200 1,888,028,500 383 139.655 815 J 145,600 810 T/B 30,200 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,600 8,725 8,600 8,650 50 10,132,200 87,456,982,500 1,905 3,009.952 8,675 J 88,700 8,650 T/B 134,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 600 605 585 590 -10 5,412,200 3,206,522,500 736 969.438 595 J 143,900 590 T/B 1,018,800 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 354 370 350 364 10 390,199,300 142,245,773,400 7,474 151.667 366 J 7,350,300 364 T/B 30,072,400 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 468 480 464 480 12 11,052,100 5,192,508,600 340 196.923 480 T/J 152,600 470 B 23,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,720 4,800 4,650 4,670 -50 6,613,700 31,251,915,000 1,511 230.617 4,680 J 2,000 4,670 T/B 100 44 TINS Timah Tbk. --S2K--1 650 655 640 640 -10 4,784,300 3,080,213,500 737 327.036 645 J 94,100 640 T/B 959,000 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,105 1,130 1,095 1,100 -5 16,739,600 18,567,998,000 2,237 282.738 1,100 T/J 336,000 1,095 B 652,500 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 322 328 314 316 -6 42,533,700 13,613,588,000 3,639 64.490 318 J 751,500 316 T/B 2,753,600 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,430 1,465 1,415 1,440 10 18,544,600 26,739,453,000 2,587 388.664 1,445 J 175,400 1,440 T/B 66,200 Total 1,111,132,700 1,283,021,891,500 100,122 24,650,300 52,836,000 Jakarta, 30 October 2018 Trading Division