List of Securities Quotation: IDX SMC Liquid Date: Thursday, 26 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 10,825 11,175 10,825 10,925 100 1,621,300 17,823,560,000 845 887.519 10,950 J 100 10,925 T/B 23,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,310 1,340 1,305 1,330 20 4,180,700 5,567,884,000 921 1,621.951 1,335 J 3,600 1,330 T/B 3,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,610 1,635 1,570 1,575 -35 28,083,700 44,715,653,500 3,313 1,236.914 1,580 J 41,000 1,575 T/B 1,112,000 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. XDS9BXO1 4,450 4,540 4,410 4,420 -30 7,595,500 33,969,178,000 2,064 3,522.726 4,430 J 54,700 4,420 T/B 28,700 6 ANTM Aneka Tambang Tbk. --S2XXO1 880 925 890 890 10 127,167,800 115,255,121,500 6,111 586.800 895 J 933,900 890 T/B 18,871,900 7 ASRI Alam Sutera Realty Tbk. --S6K--1 334 342 334 334 0 5,598,600 1,894,057,800 582 318.095 336 J 1,000 334 T/B 424,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,330 2,410 2,340 2,350 20 48,035,700 114,299,657,000 6,280 306.522 2,350 T/J 51,600 2,340 B 625,900 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,080 2,060 2,070 0 11,486,100 23,777,311,000 145 345.000 2,070 T/J 56,700 2,060 B 142,700 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 640 5 2,722,700 1,744,800,500 660 148.837 645 J 1,255,500 640 T/B 290,300 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,025 1,035 990 995 -30 4,289,800 4,324,581,000 807 7.347 995 T/J 143,900 990 B 145,200 12 BNLI Bank Permata Tbk. --M8K--1 535 580 535 570 35 16,578,800 9,383,444,500 1,411 6.206 575 J 409,000 570 T/B 49,700 13 BRPT Barito Pacific Tbk. --S3BXO1 1,865 1,865 1,800 1,800 -65 10,460,000 19,066,387,500 1,761 140.965 1,810 J 15,000 1,800 T/B 66,100 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,485 1,510 1,475 1,480 -5 12,464,700 18,590,540,000 1,773 289.909 1,485 J 428,700 1,480 T/B 420,800 15 CTRA Ciputra Development Tbk. --S6IK-1 1,110 1,120 1,050 1,070 -40 4,966,900 5,330,275,000 985 239.567 1,070 T/J 653,600 1,060 B 4,400 16 DOID Delta Dunia Makmur Tbk. --S2K--2 800 810 785 790 -10 20,654,600 16,524,060,500 1,816 1,069.533 795 J 106,500 790 T/B 85,700 17 ERAA Erajaya Swasembada Tbk. --S9---1 3,140 3,180 3,090 3,140 0 14,252,800 44,652,921,000 2,817 314.000 3,140 T/J 275,800 3,130 B 25,100 18 EXCL XL Axiata Tbk. --S7XXO1 2,870 2,920 2,800 2,830 -40 10,838,000 31,092,427,000 2,568 143.625 2,840 J 200 2,830 T/B 49,100 19 INCO Vale Indonesia Tbk. --S2XXO1 4,310 4,460 4,340 4,350 40 9,456,500 41,518,700,000 2,493 1,775.510 4,350 T/J 108,200 4,340 B 25,900 20 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 26,350 28,200 26,350 28,125 1,775 3,629,700 100,243,592,500 4,211 200.893 28,150 J 5,800 28,125 T/B 191,300 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,260 2,260 2,150 2,170 -90 14,284,000 31,271,203,000 2,218 593.220 2,170 T/J 1,737,000 2,160 B 114,200 22 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 5,050 5,275 5,025 5,150 100 10,617,300 55,036,482,500 2,265 303.691 5,150 T/J 29,000 5,125 B 155,900 23 LPKR Lippo Karawaci Tbk. --S6XXO1 404 408 386 392 -12 43,627,000 17,221,229,200 1,502 100.368 392 T/J 556,300 388 B 2,100 24 LPPF Matahari Department Store Tbk. --S9XXO1 9,450 9,700 9,400 9,550 100 3,707,500 35,302,630,000 3,242 216.401 9,550 T/J 1,119,300 9,475 B 32,100 25 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 970 1,020 980 1,005 35 23,380,800 23,500,676,000 2,384 259.355 1,010 J 674,000 1,005 T/B 1,604,200 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 830 790 800 -10 13,112,500 10,533,241,000 1,292 1,283.800 800 T/J 315,400 795 B 26,400 27 MEDC Medco Energi Internasional Tbk. --S2K--1 925 1,035 935 1,020 95 155,732,900 155,782,738,500 12,238 1,796.502 1,025 J 1,669,100 1,020 T/B 7,662,100 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,000 1,995 1,935 1,970 -30 4,468,700 8,784,430,500 1,400 115.986 1,970 T/J 47,100 1,935 B 2,600 29 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,000 1,005 990 995 -5 6,186,500 6,165,403,000 918 110.556 995 T/J 1,731,800 990 B 192,200 30 PTBA Bukit Asam Tbk. --S2BXO1 4,320 4,430 4,330 4,430 110 39,352,200 172,634,250,000 6,064 3,852.174 4,440 J 487,600 4,430 T/B 380,800 31 PTPP PP (Persero) Tbk. --S6XXO1 2,140 2,210 2,140 2,150 10 13,196,500 28,634,293,000 1,547 404.135 2,150 T/J 220,400 2,140 B 805,500 32 PWON Pakuwon Jati Tbk. XDS6B3O1 560 560 525 540 -20 123,018,500 66,105,282,000 3,557 2,081.807 545 J 2,490,600 540 T/B 9,227,600 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,390 1,420 1,390 1,405 15 7,611,500 10,669,912,000 796 878.125 1,415 J 26,100 1,405 T/B 500 34 SCMA Surya Citra Media Tbk. XDS9BXO1 2,010 2,070 2,010 2,040 30 11,490,000 23,516,964,000 1,967 922.856 2,040 T/J 396,700 2,030 B 472,300 35 SILO Siloam International Hospitals Tbk. --U9---1 3,420 3,420 3,240 3,340 -80 1,667,500 5,545,924,000 1,199 37.934 3,340 T/J 76,700 3,310 B 200 36 SMRA Summarecon Agung Tbk. --S6IK-1 805 820 795 800 -5 17,949,100 14,489,483,500 1,876 1,314.492 800 T/J 754,800 795 B 1,591,700 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 350 354 348 348 -2 26,035,500 9,107,314,000 866 145.000 350 J 446,000 348 T/B 524,100 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 560 580 560 570 10 35,769,900 20,414,227,500 1,036 233.846 575 J 656,900 570 T/B 3,000 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,940 5,050 4,970 5,000 60 335,400 1,679,997,000 603 246.914 5,050 J 41,800 5,000 T/B 174,800 40 TINS Timah Tbk. --S2K--1 840 870 845 845 5 20,184,100 17,328,604,500 2,202 431.790 850 J 1,021,600 845 T/B 300,300 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,475 1,520 1,470 1,475 0 11,737,300 17,553,180,000 1,460 379.126 1,480 J 29,600 1,475 T/B 231,700 42 WSBP Waskita Beton Precast Tbk. --S3XXO1 378 394 378 386 8 168,800,100 65,308,581,200 3,636 78.776 386 T/J 38,700 384 B 1,120,700 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,985 2,060 1,990 2,000 15 49,208,200 99,748,164,000 4,995 539.811 2,010 J 316,500 2,000 T/B 229,800 44 WTON Wijaya Karya Beton Tbk. --S3K--1 380 392 380 384 4 7,830,600 3,026,502,400 667 65.085 384 T/J 34,700 382 B 504,200 Total 1,153,387,500 1,549,134,865,100 101,493 19,462,500 47,944,300 Jakarta, 26 July 2018 Trading Division