List of Securities Quotation: IDX SMC Liquid Date: Thursday, 02 August 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 11,275 12,175 11,275 12,075 800 3,501,300 41,747,405,000 2,318 980.943 12,100 J 49,900 12,075 T/B 136,600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,335 1,350 1,330 1,335 0 3,040,200 4,066,583,500 776 1,628.049 1,340 J 53,000 1,335 T/B 1,339,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,605 1,620 1,580 1,580 -25 9,016,800 14,428,933,500 1,497 1,240.841 1,585 J 2,500 1,580 T/B 57,700 4 AKRA AKR Corporindo Tbk. XDS9BXO1 4,250 4,300 4,240 4,250 0 7,666,000 32,704,203,000 1,751 3,387.237 4,270 J 14,900 4,250 T/B 6,400 5 ANTM Aneka Tambang Tbk. --S2XXO1 940 940 910 915 -25 58,688,100 54,114,508,500 3,106 603.283 920 J 3,711,800 915 T/B 1,052,200 6 ASRI Alam Sutera Realty Tbk. --S6K--1 336 338 330 334 -2 3,853,900 1,288,026,600 614 318.095 334 T/J 390,700 332 B 166,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,460 2,480 2,410 2,410 -50 25,293,100 61,718,556,000 4,323 314.348 2,420 J 242,200 2,410 T/B 5,981,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,110 2,070 2,070 0 11,563,700 24,194,968,000 244 345.000 2,070 T/J 1,538,700 2,060 B 281,600 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 630 635 -10 15,503,400 9,897,183,000 1,314 147.674 640 J 291,000 635 T/B 555,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,010 1,020 1,000 1,000 -10 2,683,300 2,704,222,500 479 7.384 1,005 J 27,600 1,000 T/B 418,900 11 BNLI Bank Permata Tbk. --M8K--1 545 545 530 535 -10 10,617,700 5,678,848,500 637 5.825 540 J 1,105,000 535 T/B 392,600 12 BRPT Barito Pacific Tbk. --S3BXO1 1,830 1,865 1,795 1,810 -20 9,578,400 17,580,144,000 1,211 141.748 1,810 T/J 68,300 1,805 B 10,500 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,380 1,375 1,320 1,330 -50 26,116,900 34,935,994,000 4,288 260.526 1,335 J 75,200 1,330 T/B 635,800 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,940 4,100 3,950 3,990 50 14,754,200 58,972,409,000 1,427 772.415 4,000 J 217,300 3,990 T/B 1,299,900 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,615 1,630 1,610 1,620 5 15,328,000 24,835,280,000 850 1,620.000 1,625 J 2,005,200 1,620 T/B 840,600 16 CTRA Ciputra Development Tbk. --S6IK-1 995 1,000 975 980 -15 5,654,600 5,560,261,500 838 219.417 985 J 135,500 980 T/B 77,600 17 DOID Delta Dunia Makmur Tbk. --S2K--2 775 785 745 770 -5 13,006,300 9,938,137,000 995 1,042.456 770 T/J 559,800 765 B 100,800 18 ERAA Erajaya Swasembada Tbk. --S9K--1 3,170 3,230 3,130 3,170 0 19,459,400 61,872,751,000 3,865 317.000 3,170 T/J 131,800 3,160 B 16,300 19 EXCL XL Axiata Tbk. --S7XXO1 2,730 2,790 2,720 2,730 0 5,633,200 15,535,897,000 2,332 138.550 2,750 J 4,100 2,730 T/B 3,375,000 20 HRUM Harum Energy Tbk. --S2K--1 2,950 2,950 2,850 2,850 -100 1,651,300 4,758,005,000 1,010 54.808 2,860 J 27,100 2,850 T/B 29,400 21 INCO Vale Indonesia Tbk. --S2XXO1 4,540 4,540 4,330 4,370 -170 6,612,200 29,143,125,000 2,994 1,783.673 4,370 T/J 267,500 4,350 B 28,700 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 29,225 29,225 28,475 28,800 -425 1,044,800 30,034,987,500 1,899 205.714 28,875 J 2,300 28,800 T/B 39,800 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,810 4,940 4,830 4,860 50 3,833,400 18,766,269,000 2,364 286.590 4,860 T/J 13,500 4,850 B 39,200 24 LINK Link Net Tbk. --S9K--1 4,250 4,250 4,140 4,240 -10 1,213,300 5,111,346,000 688 265.000 4,240 T/J 4,200 4,180 B 200 25 LPKR Lippo Karawaci Tbk. --S6XXO1 368 374 362 366 -2 4,410,300 1,614,001,600 479 93.711 368 J 62,700 366 T/B 457,400 26 LPPF Matahari Department Store Tbk. --S9XXO1 7,950 7,800 7,100 7,400 -550 26,725,000 198,330,197,500 10,018 167.683 7,400 T/J 689,400 7,375 B 120,300 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,055 1,155 1,055 1,145 90 57,097,300 64,043,159,500 4,414 295.484 1,145 T/J 98,000 1,140 B 90,600 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 885 895 800 890 5 20,057,800 17,676,755,500 2,807 1,428.228 890 T/J 236,100 885 B 275,100 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,025 1,025 995 1,020 -5 37,016,600 37,485,057,500 2,511 1,796.502 1,020 T/J 1,676,800 1,015 B 9,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,020 2,040 1,990 2,000 -20 3,141,800 6,302,654,500 701 117.752 2,000 T/J 355,700 1,990 B 10,400 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 990 1,055 990 1,050 60 29,741,600 30,609,255,500 11,808 116.667 1,050 T/J 3,456,400 1,045 B 59,500 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,750 1,790 1,730 1,730 -20 74,752,900 131,519,471,500 7,702 576.667 1,735 J 146,100 1,730 T/B 509,300 33 PTBA Bukit Asam Tbk. --S2BXO1 4,540 4,540 4,460 4,490 -50 21,721,700 97,308,752,000 4,214 3,904.348 4,490 T/J 473,900 4,480 B 400 34 PTPP PP (Persero) Tbk. --S6XXO1 2,050 2,070 1,975 1,985 -65 28,805,400 57,632,465,500 4,765 373.120 1,985 T/J 906,500 1,980 B 282,900 35 PWON Pakuwon Jati Tbk. XDS6KB-1 545 555 535 550 5 34,590,800 18,936,333,000 1,879 2,120.359 550 T/J 149,500 545 B 734,700 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,400 1,415 1,345 1,345 -55 1,782,300 2,446,197,000 456 840.625 1,350 J 20,000 1,345 T/B 87,700 37 SCMA Surya Citra Media Tbk. --S9BXO1 2,060 2,060 2,000 2,030 -30 18,829,600 38,108,426,000 2,209 918.332 2,040 J 189,600 2,030 T/B 133,800 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 810 815 740 805 -5 4,807,800 3,785,732,500 911 138.793 805 T/J 23,100 800 B 53,300 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,625 8,650 8,325 8,575 -50 4,509,100 38,523,917,500 2,326 2,983.854 8,600 J 24,600 8,575 T/B 318,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 775 785 770 770 -5 11,293,200 8,746,952,000 1,121 1,265.199 775 J 18,000 770 T/B 200 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 348 342 342 -4 17,245,100 5,920,755,400 994 142.500 342 T/J 79,000 340 B 7,000,200 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 585 590 580 585 0 35,581,400 20,813,534,000 828 240.000 585 T/J 7,941,700 580 B 3,243,700 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,275 5,600 5,225 5,600 325 568,700 3,075,797,500 617 276.543 5,600 T/J 288,100 5,275 B 13,300 44 TINS Timah Tbk. --S2K--1 860 860 835 835 -25 10,083,800 8,507,751,000 1,769 426.680 835 T/J 208,500 830 B 1,377,100 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,580 1,600 1,550 1,555 -25 7,955,500 12,543,269,500 1,350 399.688 1,560 J 239,400 1,555 T/B 186,700 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 430 432 418 420 -10 52,293,500 22,170,198,400 2,556 85.714 420 T/J 2,171,100 418 B 938,700 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,110 2,140 2,070 2,070 -40 20,063,900 42,121,247,000 3,173 558.704 2,080 J 101,700 2,070 T/B 220,100 Total 798,388,600 1,437,809,925,500 111,428 30,495,000 33,005,200 Jakarta, 02 August 2018 Trading Division