List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 08 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 12,275 13,000 12,250 12,900 625 3,866,500 49,313,145,000 1,905 1,047.963 12,900 T/J 146,100 12,875 B 14,600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,380 1,430 1,375 1,395 15 14,366,900 20,185,600,500 1,717 1,701.220 1,395 T/J 819,900 1,390 B 34,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,690 1,710 1,655 1,670 -20 9,038,300 15,142,496,500 1,791 1,311.522 1,675 J 41,400 1,670 T/B 26,700 4 AKRA AKR Corporindo Tbk. XDS9BXO1 4,290 4,330 4,280 4,320 30 10,110,900 43,503,156,000 2,825 3,443.027 4,320 T/J 11,900 4,310 B 64,600 5 ANTM Aneka Tambang Tbk. --S2XXO1 925 940 915 920 -5 48,764,400 45,040,385,000 3,558 606.580 925 J 16,340,600 920 T/B 1,136,600 6 ASRI Alam Sutera Realty Tbk. --S6K--1 338 340 332 332 -6 5,025,100 1,686,842,800 637 316.190 334 J 250,000 332 T/B 658,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,660 2,670 2,560 2,620 -40 36,769,800 96,321,868,000 4,464 341.739 2,630 J 254,000 2,620 T/B 1,004,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,080 2,060 2,070 10 11,628,400 24,074,074,000 360 345.000 2,070 T/J 79,300 2,060 B 323,300 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 640 645 0 4,248,200 2,734,183,500 911 150.000 650 J 1,551,200 640 B 1,082,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,025 1,035 1,010 1,010 -15 3,350,100 3,418,287,500 470 7.457 1,015 J 8,300 1,010 T/B 138,400 11 BNLI Bank Permata Tbk. --M8K--1 550 550 540 540 -10 6,466,900 3,507,378,000 336 5.879 545 J 807,000 540 T/B 603,500 12 BRPT Barito Pacific Tbk. --S3BXO1 1,830 1,845 1,805 1,820 -10 9,175,300 16,734,815,000 1,013 142.531 1,820 T/J 175,300 1,815 B 2,500 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,335 1,335 1,255 1,260 -75 55,500,300 70,948,752,000 5,632 246.814 1,260 T/J 327,600 1,255 B 3,292,900 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,930 3,960 3,930 3,950 20 1,256,700 4,951,357,000 167 764.671 3,950 T/J 233,200 3,940 B 13,900 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,625 1,630 1,620 1,625 0 26,769,200 43,499,871,500 861 1,625.000 1,625 T/J 907,300 1,620 B 2,924,700 16 CTRA Ciputra Development Tbk. --S6IK-1 1,025 1,045 1,000 1,010 -15 10,775,600 10,950,388,000 1,332 226.133 1,010 T/J 109,600 1,005 B 126,400 17 DOID Delta Dunia Makmur Tbk. --S2K--2 730 740 710 720 -10 24,606,000 17,766,094,000 2,735 974.764 720 T/J 160,300 715 B 558,000 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,900 3,020 2,860 2,990 90 33,829,300 100,083,181,000 5,632 299.000 2,990 T/J 113,000 2,980 B 1,500 19 EXCL XL Axiata Tbk. --S7XXO1 3,050 3,080 2,990 3,050 0 9,554,100 28,939,826,000 2,609 154.790 3,050 T/J 165,600 3,040 B 285,900 20 HRUM Harum Energy Tbk. --S2K--1 2,880 2,940 2,800 2,800 -80 3,231,500 9,259,365,000 2,209 53.846 2,800 T/J 46,600 2,790 B 12,000 21 INCO Vale Indonesia Tbk. --S2XXO1 4,390 4,500 4,270 4,350 -40 8,675,800 38,149,201,000 2,794 1,775.510 4,360 J 4,400 4,350 T/B 3,800 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 28,950 29,225 28,650 28,650 -300 1,745,500 50,622,295,000 2,194 204.643 28,700 J 100 28,650 T/B 21,600 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,980 5,050 4,940 4,990 10 2,172,100 10,811,626,000 2,288 294.256 4,990 T/J 419,800 4,950 B 9,000 24 LINK Link Net Tbk. --S9K--1 4,190 4,270 4,210 4,270 80 1,256,200 5,327,860,000 1,232 266.875 4,270 T/J 273,500 4,250 B 51,600 25 LPKR Lippo Karawaci Tbk. --S6XXO1 372 386 368 368 -4 53,589,800 20,341,382,800 1,190 94.223 368 T/J 122,700 366 B 303,900 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,250 6,550 6,025 6,500 250 26,076,800 164,487,167,500 9,223 147.289 6,525 J 115,800 6,500 T/B 209,900 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,195 1,315 1,215 1,300 105 58,819,800 74,881,777,000 4,249 335.484 1,300 T/J 752,000 1,295 B 244,100 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 870 910 870 890 20 23,764,400 21,349,650,000 2,455 1,428.228 900 J 404,100 890 T/B 92,700 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,075 1,095 1,050 1,060 -15 79,324,100 84,796,439,500 7,742 1,866.953 1,060 T/J 1,469,600 1,055 B 1,079,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,900 1,970 1,900 1,930 30 2,843,300 5,522,004,500 748 113.631 1,930 T/J 83,300 1,905 B 500 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,050 1,055 1,010 1,040 -10 22,301,000 23,187,696,000 4,147 115.556 1,045 J 48,700 1,040 T/B 82,100 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,780 1,875 1,760 1,870 90 155,451,200 284,168,544,000 10,992 623.333 1,875 J 1,430,800 1,870 T/B 94,100 33 PTBA Bukit Asam Tbk. --S2BXO1 4,780 4,870 4,730 4,810 30 27,973,700 134,299,966,000 5,182 4,182.609 4,810 T/J 314,200 4,800 B 142,400 34 PTPP PP (Persero) Tbk. --S6XXO1 2,030 2,060 1,985 1,990 -40 20,430,500 41,192,032,500 2,842 374.060 1,995 J 1,900 1,990 T/B 89,100 35 PWON Pakuwon Jati Tbk. --S6KB-1 560 570 550 555 -5 28,294,100 15,704,509,500 1,070 2,139.635 560 J 4,467,100 555 T/B 3,688,400 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,285 1,320 1,285 1,315 30 3,489,000 4,569,332,000 955 821.875 1,320 J 55,900 1,315 T/B 17,400 37 SCMA Surya Citra Media Tbk. --S9BXO1 2,080 2,110 2,060 2,080 0 9,274,000 19,286,990,000 2,731 940.951 2,080 T/J 1,532,000 2,070 B 32,600 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 865 875 860 875 10 8,779,300 7,603,785,500 1,157 150.862 875 T/J 522,700 870 B 100 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,950 8,875 8,525 8,600 -350 5,421,000 46,896,382,500 2,638 2,992.553 8,600 T/J 187,400 8,575 B 1,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 770 775 750 750 -20 20,175,800 15,280,282,000 2,037 1,232.337 750 T/J 585,900 745 B 566,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 348 344 344 -2 20,432,900 7,058,304,600 969 143.333 346 J 1,100,000 344 T/B 568,500 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 595 600 590 590 -5 23,550,600 14,010,572,000 623 242.051 595 J 522,800 590 T/B 2,481,700 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,550 5,800 5,550 5,775 225 1,002,900 5,754,780,000 656 285.185 5,775 T/J 224,500 5,750 B 100 44 TINS Timah Tbk. --S2K--1 860 875 850 850 -10 7,155,400 6,170,701,500 1,139 434.345 855 J 625,500 850 T/B 2,029,100 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,680 1,695 1,660 1,675 -5 13,121,600 21,969,603,500 1,893 430.533 1,680 J 991,200 1,675 T/B 10,900 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 418 422 414 414 -4 26,553,800 11,061,508,200 2,058 84.490 416 J 2,029,100 414 T/B 743,200 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,160 2,210 2,080 2,090 -70 58,688,300 124,273,587,000 6,937 564.103 2,100 J 15,100 2,090 T/B 315,000 Total 1,038,696,400 1,866,839,046,400 123,305 40,848,300 25,183,300 Jakarta, 08 August 2018 Trading Division