List of Securities Quotation: IDX SMC Liquid Date: Monday, 13 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 12,275 11,800 11,875 -400 457,200 5,441,302,500 454 964.695 11,875 T/J 2,000 11,850 B 15,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,470 1,500 1,420 1,420 -50 12,156,800 17,539,670,000 3,115 1,731.707 1,440 J 20,500 1,420 T/B 321,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,675 1,660 1,590 1,595 -80 14,552,800 23,477,451,000 2,435 1,252.621 1,600 J 400 1,595 T/B 349,700 4 AKRA AKR Corporindo Tbk. --S9BXO1 4,270 4,240 4,080 4,090 -180 7,255,200 30,006,383,000 2,115 3,259.717 4,100 J 23,300 4,090 T/B 19,700 5 ANTM Aneka Tambang Tbk. --S2XXO1 895 890 850 855 -40 64,752,100 55,991,326,000 4,746 563.724 860 J 2,697,300 855 T/B 2,948,700 6 ASRI Alam Sutera Realty Tbk. --S6K--1 334 332 322 326 -8 4,086,200 1,329,762,800 526 310.476 326 T/J 358,600 324 B 6,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,810 2,760 2,610 2,630 -180 35,704,900 94,850,894,000 7,135 343.043 2,630 T/J 354,400 2,620 B 219,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,030 2,060 0 10,193,500 20,946,246,000 363 343.333 2,060 T/J 232,800 2,040 B 72,000 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 650 635 635 -15 7,169,200 4,573,428,500 1,126 147.674 640 J 135,000 635 T/B 45,500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,000 1,000 935 940 -60 8,282,400 7,865,820,000 1,201 6.940 945 J 26,900 940 T/B 30,700 11 BNLI Bank Permata Tbk. --M8K--1 535 535 515 520 -15 10,485,300 5,473,899,000 339 5.662 520 T/J 1,313,600 515 B 1,006,900 12 BRPT Barito Pacific Tbk. --S3BXO1 1,990 1,980 1,870 1,910 -80 12,394,200 23,592,192,000 1,959 149.580 1,910 T/J 120,800 1,905 B 95,100 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,265 1,265 1,235 1,240 -25 17,135,900 21,358,905,000 1,862 242.897 1,245 J 150,400 1,240 T/B 75,800 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,950 3,950 3,920 3,940 -10 698,900 2,751,642,000 261 762.735 3,950 J 456,400 3,940 T/B 386,500 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,625 1,625 1,590 1,610 -15 35,347,600 56,908,741,500 881 1,610.000 1,610 T/J 239,200 1,605 B 300,000 16 CTRA Ciputra Development Tbk. --S6IK-1 990 985 965 970 -20 17,625,000 17,107,843,500 1,253 217.178 970 T/J 1,176,600 965 B 157,300 17 DOID Delta Dunia Makmur Tbk. --S2K--2 715 705 680 685 -30 15,884,000 10,971,609,000 1,689 927.380 685 T/J 237,100 680 B 1,698,000 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,910 2,890 2,680 2,710 -200 36,715,700 101,069,870,000 6,809 271.000 2,720 J 28,700 2,710 T/B 920,600 19 EXCL XL Axiata Tbk. --S7XXO1 3,070 3,030 2,820 2,850 -220 17,348,500 49,944,777,000 3,144 144.640 2,850 T/J 640,900 2,840 B 106,300 20 HRUM Harum Energy Tbk. --S2K--1 2,690 2,690 2,500 2,500 -190 2,549,900 6,520,452,000 1,422 48.077 2,510 J 25,900 2,500 T/B 187,700 21 INCO Vale Indonesia Tbk. --S2XXO1 4,290 4,260 4,020 4,080 -210 6,223,700 25,498,667,000 2,720 1,665.306 4,080 T/J 55,600 4,070 B 3,100 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 27,800 27,200 26,000 26,400 -1,400 1,780,000 47,077,252,500 2,907 188.571 26,400 T/J 3,400 26,375 B 800 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,950 4,900 4,650 4,650 -300 5,374,300 25,338,710,000 2,739 274.207 4,660 J 10,500 4,650 T/B 578,900 24 LINK Link Net Tbk. --S9K--1 4,270 4,290 4,190 4,280 10 1,795,400 7,653,178,000 1,001 267.500 4,280 T/J 217,900 4,240 B 13,800 25 LPKR Lippo Karawaci Tbk. --S6XXO1 360 360 338 342 -18 6,376,200 2,201,804,400 819 87.566 342 T/J 124,600 340 B 52,500 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,675 6,575 6,275 6,375 -300 12,474,900 80,045,087,500 4,197 144.456 6,375 T/J 143,600 6,350 B 132,900 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,205 1,145 1,180 -35 16,760,000 19,609,034,500 1,466 304.516 1,180 T/J 804,800 1,175 B 255,600 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 880 875 830 840 -40 11,723,900 9,860,690,000 1,432 1,347.990 840 T/J 171,500 835 B 37,000 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,005 1,000 935 940 -65 55,929,400 53,666,813,500 4,846 1,655.600 940 T/J 2,431,800 935 B 963,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,980 1,980 1,910 1,960 -20 2,533,400 4,959,660,500 919 115.397 1,960 T/J 117,100 1,930 B 100 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 990 990 915 935 -55 16,759,400 15,806,462,000 1,963 103.889 935 T/J 623,400 925 B 10,000 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,940 1,910 1,795 1,805 -135 106,371,700 194,776,496,500 8,521 601.667 1,805 T/J 169,400 1,800 B 1,564,200 33 PTBA Bukit Asam Tbk. --S2BXO1 4,890 4,870 4,640 4,850 -40 29,644,100 142,001,831,000 7,801 4,217.391 4,860 J 3,100 4,850 T/B 88,400 34 PTPP PP (Persero) Tbk. --S6XXO1 1,995 1,985 1,900 1,930 -65 14,024,200 27,309,131,000 2,771 362.782 1,930 T/J 190,900 1,925 B 20,500 35 PWON Pakuwon Jati Tbk. --S6KB-1 540 540 510 515 -25 42,925,500 22,547,285,000 1,644 1,985.427 520 J 80,100 515 T/B 3,560,800 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,360 1,355 1,285 1,315 -45 2,715,200 3,555,869,000 754 821.875 1,315 T/J 11,000 1,300 B 3,100 37 SCMA Surya Citra Media Tbk. --S9BXO1 2,040 2,030 1,955 1,955 -85 9,181,700 18,144,849,500 2,335 884.403 1,960 J 1,500,500 1,955 T/B 192,700 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 845 840 815 825 -20 1,284,700 1,059,518,500 352 142.241 830 J 163,700 825 T/B 200 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,400 8,350 8,100 8,100 -300 2,625,000 21,460,290,000 2,025 2,818.568 8,150 J 10,600 8,100 T/B 385,700 40 SMRA Summarecon Agung Tbk. --S6IK-1 735 740 700 700 -35 16,548,800 11,767,382,500 1,263 1,150.181 700 T/J 369,500 695 B 535,900 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 344 336 336 -8 27,372,200 9,247,480,600 1,533 140.000 338 J 622,000 336 T/B 1,295,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 570 570 540 550 -20 20,162,200 11,153,861,000 921 225.641 550 T/J 1,129,400 545 B 5,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,725 5,725 5,475 5,700 -25 1,212,900 6,856,415,000 626 281.481 5,700 T/J 3,700 5,675 B 500 44 TINS Timah Tbk. --S2K--1 845 840 810 815 -30 11,841,100 9,697,330,500 1,142 416.460 815 T/J 26,000 810 B 757,200 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,690 1,650 1,570 1,605 -85 16,335,100 26,293,987,500 2,267 412.540 1,610 J 50,100 1,605 T/B 1,240,300 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 416 414 394 396 -20 88,332,500 35,310,752,200 3,640 80.816 396 T/J 277,300 394 B 2,910,300 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,110 2,070 1,965 1,965 -145 69,092,600 137,622,365,000 7,249 530.364 1,970 J 351,100 1,965 T/B 246,000 Total 928,195,400 1,528,244,419,500 112,688 17,903,400 23,818,300 Jakarta, 13 August 2018 Trading Division