List of Securities Quotation: IDX SMC Liquid Date: Friday, 02 November 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. --S1K--1 11,725 11,875 11,650 11,725 0 258,800 3,047,322,500 580 952.509 11,725 T/J 341,300 11,700 B 8,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,385 1,410 1,385 1,395 10 16,949,300 23,624,446,500 1,838 1,701.220 1,395 T/J 803,700 1,390 B 11,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,190 1,230 1,195 1,230 40 7,326,600 8,936,108,000 1,220 965.971 1,235 J 112,900 1,230 T/B 70,600 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,500 3,540 3,480 3,520 20 5,570,900 19,528,609,000 984 2,805.429 3,520 T/J 155,600 3,510 B 10,700 5 ANTM Aneka Tambang Tbk. --S2XXO1 685 705 685 695 10 63,297,900 44,002,447,000 3,659 458.232 700 J 2,661,500 695 T/B 880,300 6 ASRI Alam Sutera Realty Tbk. --S6K--1 270 286 274 278 8 5,540,000 1,548,118,600 592 264.762 280 J 330,000 278 T/B 459,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,240 2,350 2,230 2,350 110 74,215,700 170,632,128,000 8,450 306.522 2,350 T/J 528,500 2,340 B 245,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,790 1,815 1,795 1,800 10 15,603,000 28,074,510,500 368 300.000 1,810 J 56,100 1,800 T/B 116,400 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 610 660 610 650 40 22,284,900 14,265,009,000 2,197 151.163 655 J 1,110,200 650 T/B 560,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 870 885 865 870 0 5,838,500 5,106,416,500 367 6.424 875 J 2,100 865 B 310,800 11 BNLI Bank Permata Tbk. --M8K--1 464 470 464 470 6 1,866,800 872,304,200 153 5.117 472 J 156,300 468 B 2,600 12 BRPT Barito Pacific Tbk. --S3XXO1 1,870 1,890 1,845 1,850 -20 4,015,300 7,443,160,000 1,248 144.881 1,850 T/J 938,400 1,845 B 6,500 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,090 1,130 1,085 1,120 30 28,894,100 32,225,038,000 2,058 219.391 1,120 T/J 5,979,100 1,115 B 549,300 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,660 3,730 3,650 3,730 70 24,600 90,371,000 24 722.082 3,730 T/J 11,200 3,700 B 2,800 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,710 1,745 1,705 1,745 35 31,598,100 54,478,351,500 2,106 1,745.000 1,745 T/J 914,700 1,740 B 692,500 16 CTRA Ciputra Development Tbk. --S6IK-1 805 860 800 845 40 14,735,000 12,397,143,500 1,692 189.191 845 T/J 79,000 840 B 57,000 17 DOID Delta Dunia Makmur Tbk. --S2K--2 820 830 790 795 -25 15,389,200 12,363,726,500 2,241 1,076.302 800 J 273,000 795 T/B 274,700 18 ERAA Erajaya Swasembada Tbk. --S9K--1 1,620 1,665 1,570 1,630 10 31,011,300 50,072,424,500 5,546 163.000 1,635 J 265,600 1,630 T/B 5,568,200 19 EXCL XL Axiata Tbk. --S7XXO1 2,220 2,310 2,000 2,090 -130 88,668,000 187,260,846,000 11,356 106.069 2,100 J 472,000 2,090 T/B 1,000,200 20 HRUM Harum Energy Tbk. --S2K--1 1,925 1,945 1,855 1,860 -65 3,187,000 5,995,779,500 1,205 35.769 1,860 T/J 4,600 1,855 B 106,700 21 INCO Vale Indonesia Tbk. --S2BXO1 3,060 3,280 3,130 3,240 180 20,229,500 65,045,937,000 4,525 1,322.449 3,240 T/J 793,700 3,230 B 76,200 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 24,800 25,000 24,100 24,500 -300 1,673,700 40,955,727,500 2,898 175.000 24,500 T/J 22,500 24,450 B 100 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,120 4,250 4,160 4,180 60 6,110,300 25,613,730,000 2,673 246.491 4,180 T/J 283,300 4,170 B 52,300 24 LINK Link Net Tbk. --S9K--1 4,340 4,400 4,250 4,400 60 430,600 1,893,640,000 517 275.000 4,400 T/J 300,000 4,330 B 2,500 25 LPKR Lippo Karawaci Tbk. --S6XXO1 276 294 276 282 6 69,434,600 19,968,691,200 969 72.203 282 T/J 872,300 280 B 1,041,200 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,830 4,880 4,740 4,830 0 6,329,400 30,447,003,000 2,814 109.447 4,830 T/J 826,800 4,790 B 6,600 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,260 1,270 1,240 1,250 -10 15,242,300 19,059,040,000 847 322.581 1,255 J 1,000 1,250 T/B 3,742,400 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 810 790 800 0 6,267,500 5,005,391,000 1,058 1,283.800 800 T/J 976,500 795 B 845,100 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 810 805 790 795 -15 15,993,000 12,752,064,000 1,889 1,400.215 800 J 834,600 795 T/B 42,400 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,440 1,460 1,420 1,425 -15 2,298,900 3,325,726,500 470 83.898 1,445 J 20,100 1,425 T/B 100 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 800 820 785 820 20 12,229,100 9,912,977,000 1,856 91.111 820 T/J 830,800 815 B 1,000 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,210 2,230 1,950 2,010 -200 537,044,100 1,091,975,598,000 37,334 670.000 2,020 J 828,300 2,010 T/B 8,380,600 33 PTBA Bukit Asam Tbk. --S2BXO1 4,230 4,250 4,180 4,200 -30 10,915,900 45,929,442,000 4,409 3,652.174 4,210 J 25,000 4,200 T/B 229,600 34 PTPP PP (Persero) Tbk. --S6XXO1 1,340 1,415 1,360 1,390 50 18,167,400 25,244,763,000 1,731 261.278 1,395 J 33,300 1,390 T/B 734,600 35 PWON Pakuwon Jati Tbk. --S6K--1 494 550 494 540 46 92,294,300 47,985,951,200 4,195 2,081.807 540 T/J 2,773,800 535 B 596,800 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,200 1,220 1,150 1,150 -50 5,417,800 6,390,800,500 1,416 718.750 1,155 J 15,400 1,150 T/B 174,800 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,590 1,685 1,560 1,665 75 32,431,500 53,190,548,000 2,647 753.213 1,665 T/J 685,900 1,660 B 8,900 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 800 820 800 820 20 1,345,200 1,091,177,000 347 141.379 820 T/J 1,483,900 815 B 900 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,250 9,725 9,375 9,725 475 13,262,700 127,217,820,000 5,023 3,384.021 9,725 T/J 67,200 9,700 B 100 40 SMRA Summarecon Agung Tbk. --S6IK-1 570 625 575 620 50 16,877,700 10,285,729,500 1,229 1,018.732 625 J 1,341,500 620 T/B 60,900 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 358 360 356 356 -2 13,507,800 4,824,763,400 1,742 148.333 356 T/J 226,000 354 B 4,156,200 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 462 480 458 480 18 11,419,000 5,293,117,200 365 196.923 480 T/J 378,600 464 B 13,500 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,680 4,700 4,650 4,700 20 4,836,800 22,605,889,000 1,105 232.099 4,700 T/J 1,307,200 4,670 B 2,000 44 TINS Timah Tbk. --S2K--1 645 665 645 650 5 12,784,700 8,386,585,500 856 332.146 655 J 325,200 650 T/B 1,863,700 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,165 1,205 1,170 1,185 20 30,332,300 35,988,135,000 2,972 304.586 1,190 J 57,400 1,185 T/B 2,804,500 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 314 324 316 318 4 69,887,900 22,306,253,200 2,379 64.898 320 J 2,565,200 318 T/B 814,700 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,485 1,535 1,485 1,505 20 43,404,500 65,455,658,500 3,741 406.208 1,510 J 1,150,200 1,505 T/B 3,260,300 Total 1,506,443,500 2,490,116,418,500 139,891 34,221,500 39,846,400 Jakarta, 02 November 2018 Trading Division