List of Securities Quotation: IDX SMC Liquid Date: Monday, 05 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 11,775 11,650 11,775 50 208,100 2,437,930,000 282 956.571 11,775 T/J 3,900 11,675 B 1,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,395 1,415 1,390 1,395 0 21,610,800 30,182,778,000 1,492 1,701.220 1,395 T/J 5,000 1,390 B 80,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,230 1,305 1,220 1,275 45 14,073,200 18,034,401,500 2,243 1,001.312 1,275 T/J 30,200 1,270 B 242,300 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,520 3,540 3,480 3,530 10 5,339,100 18,793,375,000 1,046 2,813.399 3,530 T/J 113,500 3,520 B 1,600 5 ANTM Aneka Tambang Tbk. --S2XXO1 695 695 685 690 -5 17,071,600 11,768,668,000 1,895 454.935 690 T/J 845,800 685 B 2,467,000 6 ASRI Alam Sutera Realty Tbk. --S6K--1 278 284 278 280 2 7,894,100 2,223,184,800 759 266.667 282 J 1,146,600 280 T/B 75,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,350 2,340 2,270 2,330 -20 27,072,400 62,563,230,000 4,322 303.913 2,330 T/J 352,900 2,320 B 66,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,800 1,940 1,820 1,940 140 16,659,400 31,086,763,000 1,195 323.333 1,945 J 72,400 1,940 T/B 22,800 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 670 645 665 15 9,205,200 6,108,547,000 1,546 154.651 665 T/J 50,800 660 B 338,300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 870 875 855 860 -10 1,450,800 1,255,805,500 378 6.350 865 J 18,200 860 T/B 40,500 11 BNLI Bank Permata Tbk. --M8K--1 470 472 462 464 -6 988,400 459,960,400 123 5.052 466 J 500 464 T/B 3,500 12 BRPT Barito Pacific Tbk. --S3XXO1 1,850 1,880 1,845 1,855 5 1,762,900 3,272,776,000 521 145.272 1,855 T/J 88,200 1,850 B 152,800 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,120 1,130 1,100 1,120 0 14,009,700 15,668,341,000 1,811 219.391 1,120 T/J 3,700,000 1,115 B 590,200 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,730 3,830 3,770 3,790 60 410,000 1,558,017,000 42 733.697 3,790 T/J 13,000 3,720 B 200 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,745 1,750 1,720 1,725 -20 15,636,800 27,035,101,500 1,181 1,725.000 1,725 T/J 194,600 1,720 B 1,241,000 16 CTRA Ciputra Development Tbk. --S6IK-1 845 845 805 805 -40 9,097,100 7,414,902,500 1,259 180.235 810 J 25,000 805 T/B 1,657,200 17 DOID Delta Dunia Makmur Tbk. --S2K--2 795 810 790 795 0 7,422,100 5,916,941,000 2,118 1,076.302 795 T/J 33,500 790 B 775,900 18 ERAA Erajaya Swasembada Tbk. --S9K--1 1,630 1,650 1,520 1,520 -110 28,966,500 45,560,672,500 6,028 152.000 1,520 T/J 713,800 1,515 B 295,700 19 EXCL XL Axiata Tbk. --S7XXO1 2,090 2,140 2,040 2,100 10 28,898,300 60,763,565,000 4,190 106.577 2,100 T/J 659,400 2,090 B 559,000 20 HRUM Harum Energy Tbk. --S2K--1 1,860 1,880 1,820 1,840 -20 1,779,500 3,296,030,000 1,061 35.385 1,845 J 1,000 1,840 T/B 6,400 21 INCO Vale Indonesia Tbk. --S2BXO1 3,240 3,200 3,080 3,160 -80 10,813,300 33,980,135,000 2,947 1,289.796 3,160 T/J 32,400 3,150 B 204,100 22 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 24,500 24,500 23,800 23,825 -675 1,896,800 45,445,722,500 3,371 170.179 23,875 J 1,300 23,825 T/B 157,100 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,180 4,190 4,140 4,160 -20 3,715,200 15,457,523,000 1,985 245.312 4,160 T/J 1,841,100 4,150 B 13,800 24 LINK Link Net Tbk. --S9K--1 4,400 4,400 4,360 4,400 0 576,200 2,531,526,000 1,387 275.000 4,400 T/J 968,200 4,380 B 800 25 LPKR Lippo Karawaci Tbk. --S6XXO1 282 284 280 280 -2 4,556,900 1,286,621,800 923 71.691 282 J 150,000 280 T/B 943,800 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,830 4,810 4,720 4,770 -60 4,789,700 22,787,864,000 3,916 108.087 4,770 T/J 55,600 4,750 B 19,100 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,250 1,260 1,240 1,260 10 4,522,200 5,674,247,500 802 325.161 1,260 T/J 274,000 1,255 B 5,000 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 810 795 810 10 8,680,100 6,994,735,500 1,047 1,299.848 810 T/J 157,000 800 B 466,700 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 795 840 790 830 35 17,280,700 14,147,918,000 2,947 1,461.860 830 T/J 5,424,800 825 B 1,442,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,425 1,430 1,400 1,425 0 1,577,600 2,228,231,500 235 83.898 1,425 T/J 30,600 1,410 B 1,500 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 820 840 800 815 -5 16,583,400 13,540,263,000 1,758 90.556 815 T/J 618,000 810 B 40,400 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,010 2,080 1,995 2,060 50 113,387,200 232,493,022,500 10,801 686.667 2,070 J 2,591,600 2,060 T/B 1,043,100 33 PTBA Bukit Asam Tbk. --S2BXO1 4,200 4,400 4,180 4,390 190 31,859,800 138,256,533,000 7,584 3,817.391 4,400 J 1,127,400 4,390 T/B 84,400 34 PTPP PP (Persero) Tbk. --S6XXO1 1,390 1,440 1,390 1,415 25 11,830,300 16,806,509,000 1,901 265.977 1,415 T/J 553,400 1,410 B 203,600 35 PWON Pakuwon Jati Tbk. --S6K--1 540 550 525 550 10 23,274,500 12,516,235,500 2,166 2,120.359 550 T/J 1,206,500 540 B 37,300 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,150 1,170 1,125 1,130 -20 5,279,500 6,022,668,500 1,274 706.250 1,130 T/J 14,100 1,125 B 120,700 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,665 1,665 1,590 1,610 -55 8,921,700 14,464,001,000 2,703 728.332 1,610 T/J 610,900 1,600 B 31,000 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 820 820 810 810 -10 1,085,000 881,332,000 390 139.655 810 T/J 14,600 805 B 29,400 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,725 9,775 9,575 9,700 -25 4,571,600 44,224,632,500 3,452 3,375.322 9,700 T/J 102,400 9,650 B 205,600 40 SMRA Summarecon Agung Tbk. --S6IK-1 620 625 605 605 -15 4,807,900 2,944,693,000 765 994.085 610 J 200,000 605 T/B 389,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 358 354 354 -2 13,655,100 4,846,566,200 1,456 147.500 356 J 467,900 354 T/B 565,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 480 478 468 470 -10 14,801,300 6,985,005,200 455 192.821 472 J 97,700 470 T/B 3,300 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,700 4,700 4,640 4,680 -20 5,699,400 26,652,971,000 1,201 231.111 4,680 T/J 302,500 4,670 B 100 44 TINS Timah Tbk. --S2K--1 650 660 645 650 0 4,966,100 3,237,851,000 670 332.146 655 J 351,600 650 T/B 347,700 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,185 1,215 1,175 1,190 5 27,211,700 32,629,576,500 2,877 305.871 1,190 T/J 800 1,185 B 358,500 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 318 324 316 318 0 31,728,000 10,162,060,800 1,657 64.898 320 J 881,500 318 T/B 5,821,700 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,505 1,535 1,490 1,505 0 34,903,200 52,772,460,500 3,931 406.208 1,505 T/J 124,400 1,500 B 2,805,000 Total 642,530,400 1,125,371,895,700 98,093 26,268,600 23,960,300 Jakarta, 05 November 2018 Trading Division