List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 07 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 12,400 12,475 12,250 12,275 -125 1,019,200 12,620,465,000 739 997.190 12,300 J 3,000 12,275 T/B 900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,385 1,400 1,365 1,380 -5 3,992,500 5,518,185,000 939 1,682.927 1,385 J 31,600 1,380 T/B 6,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,665 1,730 1,650 1,690 25 21,577,600 36,528,229,500 3,627 1,327.229 1,695 J 78,900 1,690 T/B 126,100 4 AKRA AKR Corporindo Tbk. XDS9BXO1 4,250 4,330 4,280 4,290 40 7,498,300 32,240,240,000 2,059 3,419.117 4,300 J 54,500 4,290 T/B 52,700 5 ANTM Aneka Tambang Tbk. --S2XXO1 935 955 920 925 -10 123,380,900 115,098,880,500 4,108 609.877 930 J 703,800 925 T/B 333,000 6 ASRI Alam Sutera Realty Tbk. --S6K--1 336 340 336 338 2 3,084,700 1,041,589,400 571 321.905 338 T/J 700,600 336 B 771,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,660 2,690 2,610 2,660 0 26,821,500 70,970,523,000 3,974 346.956 2,660 T/J 1,243,500 2,650 B 6,066,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,080 2,060 2,060 0 10,832,900 22,386,689,000 196 343.333 2,070 J 90,400 2,060 T/B 64,300 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 635 645 0 9,351,700 6,008,338,000 1,100 150.000 645 T/J 2,399,200 640 B 710,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,025 1,045 1,025 1,025 0 1,903,400 1,960,987,500 381 7.568 1,030 J 224,800 1,025 T/B 1,261,400 11 BNLI Bank Permata Tbk. --M8K--1 545 555 540 550 5 6,597,800 3,606,882,000 429 5.988 550 T/J 2,089,600 545 B 20,000 12 BRPT Barito Pacific Tbk. --S3BXO1 1,815 1,830 1,800 1,830 15 9,753,900 17,666,592,000 1,239 143.315 1,835 J 11,800 1,830 T/B 299,200 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,350 1,360 1,330 1,335 -15 16,760,600 22,453,511,500 2,116 261.506 1,340 J 1,100 1,335 T/B 278,800 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,960 3,970 3,920 3,930 -30 6,700,500 26,394,973,000 374 760.799 3,940 J 3,500 3,930 T/B 284,400 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,625 1,630 1,620 1,625 0 23,874,400 38,795,355,500 923 1,625.000 1,625 T/J 523,600 1,620 B 3,305,700 16 CTRA Ciputra Development Tbk. --S6IK-1 1,005 1,035 1,000 1,025 20 11,676,800 11,901,299,500 1,270 229.492 1,030 J 191,200 1,025 T/B 42,400 17 DOID Delta Dunia Makmur Tbk. --S2K--2 735 755 720 730 -5 25,030,800 18,421,434,000 1,577 988.303 735 J 396,400 730 T/B 75,200 18 ERAA Erajaya Swasembada Tbk. --S9K--1 3,040 3,070 2,900 2,900 -140 45,073,700 133,067,507,000 9,132 290.000 2,910 J 92,000 2,900 T/B 333,700 19 EXCL XL Axiata Tbk. --S7XXO1 2,850 3,080 2,860 3,050 200 37,255,300 112,164,273,000 6,931 154.790 3,060 J 33,800 3,050 T/B 1,286,600 20 HRUM Harum Energy Tbk. --S2K--1 2,810 2,890 2,830 2,880 70 1,713,200 4,899,825,000 930 55.385 2,890 J 93,400 2,880 T/B 102,900 21 INCO Vale Indonesia Tbk. --S2XXO1 4,220 4,420 4,220 4,390 170 9,618,600 41,860,047,000 4,221 1,791.837 4,390 T/J 110,500 4,380 B 13,900 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 28,700 29,450 28,525 28,950 250 1,815,600 52,506,102,500 2,158 206.786 28,975 J 1,200 28,950 T/B 51,600 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,960 5,000 4,960 4,980 20 1,850,900 9,214,343,000 1,534 293.666 4,980 T/J 601,000 4,970 B 3,100 24 LINK Link Net Tbk. --S9K--1 4,270 4,280 4,160 4,190 -80 648,200 2,745,848,000 546 261.875 4,190 T/J 7,600 4,180 B 1,000 25 LPKR Lippo Karawaci Tbk. --S6XXO1 370 392 370 372 2 62,340,900 23,961,234,600 949 95.247 376 J 20,000 372 T/B 1,955,100 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,800 6,950 6,050 6,250 -550 28,343,300 181,087,010,000 12,505 141.624 6,250 T/J 3,404,100 6,225 B 127,000 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,210 1,220 1,175 1,195 -15 12,921,400 15,426,994,500 1,333 308.387 1,200 J 164,000 1,195 T/B 781,000 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 875 885 860 870 -5 4,483,000 3,882,657,000 1,583 1,396.133 870 T/J 123,600 865 B 2,300 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,000 1,075 1,010 1,075 75 145,218,300 152,418,901,500 10,088 1,893.372 1,080 J 1,612,300 1,075 T/B 5,349,400 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,845 1,965 1,840 1,900 55 3,993,200 7,640,381,500 805 111.865 1,950 J 100 1,900 T/B 61,700 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,080 1,080 1,050 1,050 -30 11,165,500 11,911,727,500 2,431 116.667 1,050 T/J 714,200 1,045 B 160,200 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,775 1,795 1,765 1,780 5 29,803,700 52,994,354,500 3,405 593.333 1,780 T/J 1,559,900 1,775 B 303,500 33 PTBA Bukit Asam Tbk. --S2BXO1 4,580 4,840 4,580 4,780 200 37,076,700 174,202,225,000 6,956 4,156.522 4,780 T/J 282,800 4,770 B 600 34 PTPP PP (Persero) Tbk. --S6XXO1 2,010 2,060 2,010 2,030 20 29,464,600 59,964,006,000 3,246 381.579 2,040 J 247,200 2,030 T/B 739,700 35 PWON Pakuwon Jati Tbk. --S6KB-1 545 575 550 560 15 38,471,500 21,670,575,500 2,181 2,158.911 565 J 5,216,800 560 T/B 5,316,800 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,310 1,330 1,270 1,285 -25 10,228,200 13,186,901,500 1,135 803.125 1,285 T/J 410,700 1,280 B 199,000 37 SCMA Surya Citra Media Tbk. --S9BXO1 2,100 2,130 2,060 2,080 -20 17,469,600 36,385,820,000 3,206 940.951 2,090 J 32,200 2,080 T/B 386,900 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 840 870 845 865 25 5,095,500 4,380,837,500 739 149.138 865 T/J 239,300 860 B 18,000 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,000 9,050 8,775 8,950 -50 4,064,000 36,337,932,500 2,453 3,114.343 8,950 T/J 771,300 8,925 B 100 40 SMRA Summarecon Agung Tbk. --S6IK-1 770 780 765 770 0 7,145,600 5,523,743,500 863 1,265.199 770 T/J 10,700 765 B 3,442,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 350 346 346 0 12,785,000 4,440,868,800 736 144.167 348 J 1,585,800 346 T/B 2,131,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 590 600 590 595 5 45,532,100 27,094,686,000 1,323 244.103 595 T/J 157,500 590 B 4,070,300 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,500 5,600 5,475 5,550 50 473,400 2,610,382,500 496 274.074 5,575 J 94,800 5,550 T/B 2,600 44 TINS Timah Tbk. --S2K--1 865 875 860 860 -5 11,488,100 9,961,195,000 1,313 439.455 865 J 175,400 860 T/B 772,200 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,650 1,680 1,640 1,680 30 26,357,000 43,832,731,500 2,469 431.818 1,680 T/J 590,900 1,675 B 7,600 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 420 424 416 418 -2 19,662,800 8,254,523,200 1,841 85.306 420 J 1,065,100 418 T/B 582,900 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,180 2,200 2,150 2,160 -20 29,849,000 64,887,672,000 3,445 582.996 2,160 T/J 456,000 2,150 B 1,599,100 Total 1,001,265,400 1,762,129,481,500 116,575 28,621,700 43,502,000 Jakarta, 07 August 2018 Trading Division