List of Securities Quotation: IDX SMC Liquid Date: Friday, 06 July 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 10,650 10,775 10,550 10,775 125 194,200 2,062,827,500 405 875.334 10,775 T/J 580,300 10,700 B 100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,235 1,245 1,230 1,235 0 5,925,200 7,321,220,500 1,067 1,506.098 1,235 T/J 785,500 1,230 B 56,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,600 1,635 1,565 1,575 -25 6,598,600 10,494,671,000 1,562 1,236.914 1,575 T/J 286,900 1,570 B 66,200 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 5 AKRA AKR Corporindo Tbk. CDS9BXO1 4,130 4,220 4,150 4,200 70 4,772,900 20,004,806,000 1,332 3,347.387 4,210 J 58,000 4,200 T/B 24,400 6 ANTM Aneka Tambang Tbk. --S2XXO1 800 810 780 780 -20 34,218,400 27,023,640,500 2,429 514.274 785 J 217,100 780 T/B 254,300 7 ASRI Alam Sutera Realty Tbk. --S6K--1 308 310 304 306 -2 5,761,100 1,764,355,400 671 291.429 308 J 397,800 306 T/B 204,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,250 2,250 2,110 2,150 -100 42,176,900 91,406,515,000 5,705 280.435 2,160 J 213,200 2,150 T/B 582,400 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 2,040 2,060 0 11,751,600 24,143,348,000 223 343.333 2,060 T/J 1,200 2,040 B 562,900 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 655 650 650 0 2,271,900 1,478,063,500 509 151.163 655 J 265,700 650 T/B 2,282,200 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 935 935 915 920 -15 1,163,500 1,071,796,500 219 6.793 920 T/J 652,400 915 B 384,400 12 BNLI Bank Permata Tbk. --M8K--1 525 530 510 520 -5 2,291,600 1,187,695,000 100 5.662 520 T/J 2,422,900 515 B 180,600 13 BRPT Barito Pacific Tbk. XDS3BXO1 1,780 1,780 1,675 1,725 -55 31,094,900 53,501,444,000 3,002 135.092 1,725 T/J 172,600 1,720 B 1,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,445 1,455 1,415 1,430 -15 9,747,500 14,016,420,000 1,942 280.115 1,445 J 61,500 1,430 T/B 202,900 15 CTRA Ciputra Development Tbk. XDS6IK-1 945 960 935 940 -5 6,804,000 6,426,421,000 1,103 210.461 940 T/J 56,900 935 B 228,900 16 DOID Delta Dunia Makmur Tbk. --S2K--2 725 730 695 695 -30 12,152,100 8,576,736,500 1,301 940.918 700 J 34,500 695 T/B 8,900 17 ERAA Erajaya Swasembada Tbk. --S9---1 2,480 2,510 2,390 2,410 -70 12,332,300 29,894,475,000 2,561 241.000 2,410 T/J 1,232,500 2,400 B 126,900 18 EXCL XL Axiata Tbk. --S7XXO1 2,410 2,500 2,380 2,450 40 4,077,000 9,908,500,000 1,440 124.339 2,450 T/J 229,500 2,440 B 202,100 19 INCO Vale Indonesia Tbk. --S2XXO1 4,180 4,270 4,000 4,060 -120 5,080,300 21,120,754,000 2,326 1,657.143 4,060 T/J 19,100 4,050 B 6,200 20 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 23,250 24,800 23,275 24,575 1,325 2,847,000 69,400,685,000 5,258 175.536 24,575 T/J 97,800 24,550 B 100 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,630 1,650 1,630 1,645 15 2,763,900 4,535,376,000 508 449.699 1,645 T/J 25,600 1,640 B 130,900 22 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,590 4,730 4,460 4,640 50 9,219,200 42,729,532,000 3,578 273.617 4,650 J 23,200 4,640 T/B 93,600 23 LPKR Lippo Karawaci Tbk. XDS6XXO1 364 372 350 366 2 70,582,000 25,923,693,200 1,174 93.711 366 T/J 285,400 364 B 100,900 24 LPPF Matahari Department Store Tbk. --S9XXO1 8,800 8,975 8,675 8,675 -125 2,096,100 18,327,767,500 1,950 196.574 8,725 J 16,400 8,675 T/B 1,000 25 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 920 935 905 915 -5 12,906,700 11,831,003,500 1,339 236.129 920 J 51,400 915 T/B 220,400 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 820 830 815 820 0 12,403,300 10,188,713,500 1,515 1,315.895 825 J 76,000 820 T/B 20,000 27 MEDC Medco Energi Internasional Tbk. --S2K--1 890 920 875 880 -10 15,847,600 14,184,125,000 1,601 1,549.923 885 J 443,600 880 T/B 857,000 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,910 1,930 1,895 1,915 5 3,052,900 5,833,920,500 407 112.748 1,915 T/J 107,600 1,905 B 8,900 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 905 910 850 910 5 29,967,500 26,226,394,500 5,420 101.111 910 T/J 2,220,100 865 B 9,300 30 PTBA Bukit Asam Tbk. --S2BXO1 4,000 4,060 3,910 3,950 -50 25,122,400 100,692,287,000 4,953 3,434.783 3,950 T/J 37,000 3,940 B 93,400 31 PTPP PP (Persero) Tbk. --S6XXO1 2,010 2,100 1,980 2,040 30 9,149,300 18,652,951,500 1,154 383.459 2,040 T/J 1,567,700 2,030 B 84,300 32 PWON Pakuwon Jati Tbk. --S6B3O1 545 560 535 560 15 18,877,800 10,425,615,000 1,267 2,158.911 560 T/J 2,936,600 555 B 200 33 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,355 1,360 1,330 1,330 -25 5,194,000 6,963,731,500 533 831.250 1,330 T/J 502,900 1,325 B 44,400 34 SCMA Surya Citra Media Tbk. XDS9BXO1 2,030 2,060 2,000 2,000 -30 4,383,500 8,882,670,000 1,167 904.760 2,010 J 50,300 2,000 T/B 441,000 35 SILO Siloam International Hospitals Tbk. --U9---1 4,750 4,850 4,510 4,530 -220 385,100 1,782,886,000 432 51.449 4,530 T/J 97,100 4,520 B 900 36 SMRA Summarecon Agung Tbk. XDS6IK-1 825 840 810 830 5 4,604,300 3,801,536,000 842 1,363.786 830 T/J 2,696,300 825 B 132,500 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 322 324 302 312 -10 50,132,300 15,625,740,200 2,227 130.000 314 J 1,432,000 312 T/B 250,500 38 SSIA Surya Semesta Internusa Tbk. XDS6K--1 520 525 510 525 5 27,922,800 14,310,516,000 895 215.385 525 T/J 510,600 505 B 882,400 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,000 4,990 4,820 4,850 -150 1,561,800 7,577,848,000 527 239.506 4,860 J 1,000 4,850 T/B 215,500 40 TINS Timah Tbk. --S2K--1 815 820 795 800 -15 3,962,400 3,185,123,000 479 408.795 800 T/J 471,400 795 B 374,400 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,285 1,335 1,265 1,295 10 11,013,500 14,397,361,000 1,875 332.860 1,295 T/J 30,400 1,290 B 200,100 42 WSBP Waskita Beton Precast Tbk. --S3XXO1 356 374 358 362 6 37,115,300 13,559,496,200 2,086 73.878 364 J 201,800 362 T/B 2,888,700 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,785 1,845 1,770 1,780 -5 33,644,700 60,601,804,500 3,834 480.432 1,785 J 31,700 1,780 T/B 232,700 44 WTON Wijaya Karya Beton Tbk. --S3K--1 386 396 362 366 -20 16,008,600 6,029,421,400 1,528 62.034 368 J 55,500 366 T/B 633,600 Total 609,178,000 847,073,887,400 74,446 21,657,000 13,291,800 Jakarta, 06 July 2018 Trading Division