List of Securities Quotation: IDX SMC Liquid Date: Thursday, 09 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 12,900 13,300 12,650 12,700 -200 1,706,600 22,243,930,000 1,027 1,031.716 12,700 T/J 8,100 12,675 B 100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,395 1,485 1,395 1,450 55 17,767,000 25,826,975,000 2,817 1,768.293 1,455 J 3,200 1,450 T/B 351,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,670 1,710 1,650 1,670 0 10,986,100 18,455,466,000 1,773 1,311.522 1,675 J 320,600 1,670 T/B 255,000 4 AKRA AKR Corporindo Tbk. XDS9BXO1 4,320 4,420 4,180 4,260 -60 9,301,800 40,355,055,000 2,845 3,395.207 4,260 T/J 76,800 4,250 B 56,100 5 ANTM Aneka Tambang Tbk. --S2XXO1 920 930 905 910 -10 31,836,400 29,117,579,500 2,449 599.987 910 T/J 439,300 905 B 4,476,100 6 ASRI Alam Sutera Realty Tbk. --S6K--1 332 336 328 328 -4 3,382,300 1,119,832,600 377 312.381 330 J 265,000 328 T/B 207,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,620 2,840 2,610 2,760 140 80,152,500 220,669,546,000 9,039 360.000 2,770 J 597,500 2,760 T/B 297,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,080 2,050 2,070 0 9,128,300 18,917,787,000 184 345.000 2,070 T/J 81,300 2,060 B 120,200 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 660 640 650 5 8,847,400 5,759,878,500 811 151.163 650 T/J 6,500 645 B 807,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,010 1,030 1,005 1,010 0 2,039,600 2,062,745,000 408 7.457 1,015 J 40,000 1,005 B 908,300 11 BNLI Bank Permata Tbk. --M8K--1 540 545 530 530 -10 7,715,000 4,117,974,000 258 5.771 535 J 302,800 530 T/B 461,100 12 BRPT Barito Pacific Tbk. --S3BXO1 1,820 1,945 1,820 1,885 65 26,869,200 50,857,079,500 4,647 147.622 1,890 J 10,100 1,885 T/B 2,134,800 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,260 1,285 1,260 1,260 0 10,189,600 12,911,741,000 1,764 246.814 1,260 T/J 573,400 1,255 B 1,157,500 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,950 3,950 3,930 3,930 -20 831,300 3,274,269,000 126 760.799 3,940 J 20,200 3,930 T/B 311,400 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,625 1,635 1,620 1,625 0 36,217,700 58,903,775,000 1,274 1,625.000 1,625 T/J 145,400 1,620 B 5,403,300 16 CTRA Ciputra Development Tbk. --S6IK-1 1,010 1,020 970 970 -40 9,600,900 9,498,602,000 1,880 217.178 980 J 25,000 970 T/B 1,386,700 17 DOID Delta Dunia Makmur Tbk. --S2K--2 720 725 700 705 -15 12,796,700 9,101,664,000 1,880 954.457 705 T/J 448,200 700 B 2,472,700 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,990 3,090 2,960 2,990 0 21,985,500 66,560,287,000 5,324 299.000 2,990 T/J 323,200 2,980 B 115,600 19 EXCL XL Axiata Tbk. --S7XXO1 3,050 3,170 3,050 3,160 110 15,917,200 49,938,708,000 3,609 160.372 3,170 J 321,100 3,160 T/B 2,600 20 HRUM Harum Energy Tbk. --S2K--1 2,800 2,820 2,650 2,660 -140 5,852,900 15,800,713,000 2,644 51.154 2,670 J 201,800 2,660 T/B 847,600 21 INCO Vale Indonesia Tbk. --S2XXO1 4,350 4,410 4,350 4,380 30 2,685,300 11,783,668,000 1,413 1,787.755 4,390 J 67,300 4,380 T/B 13,600 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 28,650 28,675 28,125 28,125 -525 1,249,100 35,537,912,500 2,154 200.893 28,150 J 2,500 28,125 T/B 27,900 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,990 5,000 4,800 4,870 -120 3,679,400 18,022,067,000 1,683 287.180 4,880 J 9,700 4,870 T/B 125,900 24 LINK Link Net Tbk. --S9K--1 4,270 4,280 4,200 4,280 10 1,659,100 7,061,057,000 687 267.500 4,280 T/J 82,600 4,250 B 130,200 25 LPKR Lippo Karawaci Tbk. --S6XXO1 368 384 366 368 0 71,267,200 27,046,055,200 786 94.223 370 J 458,100 368 T/B 211,200 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,500 6,675 6,425 6,500 0 15,903,800 103,971,810,000 6,596 147.289 6,500 T/J 33,300 6,475 B 84,400 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,300 1,325 1,250 1,265 -35 23,891,500 30,918,198,000 2,860 326.452 1,265 T/J 508,000 1,260 B 243,700 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 890 910 880 900 10 14,448,300 12,956,361,500 2,193 1,444.275 900 T/J 369,700 895 B 1,000 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,060 1,060 1,015 1,015 -45 49,180,900 50,913,824,000 6,727 1,787.696 1,020 J 61,400 1,015 T/B 1,220,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,930 1,980 1,930 1,960 30 2,734,300 5,370,666,000 708 115.397 1,960 T/J 43,900 1,940 B 4,700 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,040 1,040 1,015 1,035 -5 14,488,900 14,953,362,000 3,631 115.000 1,035 T/J 403,200 1,030 B 26,600 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,870 2,010 1,855 1,960 90 280,839,500 547,610,079,500 18,831 653.333 1,960 T/J 5,254,400 1,955 B 163,200 33 PTBA Bukit Asam Tbk. --S2BXO1 4,810 4,840 4,740 4,800 -10 17,356,100 83,235,824,000 4,764 4,173.913 4,810 J 58,400 4,800 T/B 3,854,400 34 PTPP PP (Persero) Tbk. --S6XXO1 1,990 2,030 1,985 1,990 0 17,929,700 36,003,565,500 1,899 374.060 1,990 T/J 572,200 1,985 B 250,200 35 PWON Pakuwon Jati Tbk. --S6KB-1 555 560 550 555 0 28,716,800 15,943,276,000 1,146 2,139.635 560 J 1,929,500 555 T/B 3,289,500 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,315 1,360 1,320 1,350 35 6,726,900 9,030,365,000 1,056 843.750 1,355 J 64,900 1,350 T/B 10,900 37 SCMA Surya Citra Media Tbk. --S9BXO1 2,080 2,080 2,010 2,020 -60 7,939,300 16,164,940,000 1,348 913.808 2,030 J 13,300 2,020 T/B 111,300 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 875 875 850 855 -20 718,300 618,923,000 385 147.414 860 J 36,300 855 T/B 15,100 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,600 8,525 8,200 8,325 -275 4,854,300 40,660,227,500 3,125 2,896.861 8,325 T/J 132,900 8,300 B 2,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 750 760 745 745 -5 6,058,300 4,537,709,500 1,275 1,224.121 750 J 340,200 745 T/B 209,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 348 344 346 2 14,567,100 5,028,264,200 677 144.167 348 J 4,460,900 346 T/B 221,600 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 590 595 585 585 -5 22,917,300 13,515,190,500 575 240.000 590 J 1,180,600 585 T/B 1,035,500 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,775 5,750 5,550 5,700 -75 299,600 1,693,465,000 220 281.481 5,700 T/J 20,700 5,650 B 20,000 44 TINS Timah Tbk. --S2K--1 850 860 840 840 -10 7,231,200 6,133,657,000 1,152 429.235 845 J 64,700 840 T/B 976,000 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,675 1,705 1,635 1,640 -35 16,291,600 27,289,099,000 1,865 421.536 1,640 T/J 4,068,200 1,635 B 1,600 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 414 420 410 410 -4 21,558,200 8,931,354,800 1,621 83.673 412 J 1,196,600 410 T/B 3,550,300 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,090 2,110 2,020 2,030 -60 39,606,500 81,884,767,000 4,797 547.908 2,040 J 370,400 2,030 T/B 1,160,500 Total 1,017,922,500 1,882,309,295,800 119,310 26,013,400 38,734,000 Jakarta, 09 August 2018 Trading Division