List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 21 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 12,950 13,550 13,025 13,450 500 2,630,700 35,150,762,500 1,803 1,092.644 13,450 T/J 121,900 13,400 B 800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,335 1,390 1,320 1,375 40 17,610,800 24,000,376,000 1,844 1,676.829 1,375 T/J 6,888,200 1,370 B 100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,500 1,520 1,495 1,495 -5 9,277,000 13,961,870,000 1,436 1,174.087 1,500 J 20,000 1,495 T/B 335,700 4 AKRA AKR Corporindo Tbk. --S9BXO1 4,030 4,100 4,020 4,100 70 13,307,200 53,944,049,000 2,194 3,267.687 4,100 T/J 79,700 4,090 B 200 5 ANTM Aneka Tambang Tbk. --S2XXO1 855 865 835 835 -20 54,643,400 46,209,605,000 3,481 550.537 840 J 822,500 835 T/B 5,939,000 6 ASRI Alam Sutera Realty Tbk. --S6K--1 320 324 320 322 2 3,543,700 1,140,590,800 439 306.667 322 T/J 236,700 320 B 1,712,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,510 2,590 2,460 2,560 50 44,261,700 112,501,709,000 5,551 333.913 2,560 T/J 595,500 2,550 B 827,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,855 1,875 1,855 1,860 5 11,912,300 22,257,713,000 315 310.000 1,860 T/J 37,500 1,855 B 44,500 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 635 0 1,839,000 1,170,524,500 398 147.674 640 J 36,800 635 T/B 1,893,300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 920 950 925 950 30 2,853,900 2,688,851,500 378 7.014 955 J 226,000 950 T/B 1,347,300 11 BNLI Bank Permata Tbk. --M8K--1 515 520 510 515 0 2,937,200 1,516,632,000 180 5.607 520 J 556,300 515 T/B 100 12 BRPT Barito Pacific Tbk. --S3BXO1 1,820 1,880 1,820 1,855 35 9,658,600 17,849,665,500 1,617 145.272 1,860 J 218,600 1,855 T/B 149,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,200 1,225 1,195 1,200 0 11,224,300 13,513,082,000 1,723 235.061 1,205 J 137,500 1,200 T/B 1,919,600 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,920 3,950 3,920 3,950 30 509,200 2,003,598,000 92 764.671 3,950 T/J 642,300 3,940 B 1,000 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,600 1,610 1,595 1,605 5 17,543,800 28,144,494,000 619 1,605.000 1,605 T/J 636,300 1,600 B 1,697,100 16 CTRA Ciputra Development Tbk. --S6IK-1 850 860 840 845 -5 8,253,000 7,004,124,000 1,092 189.191 850 J 8,900 845 T/B 1,046,300 17 DOID Delta Dunia Makmur Tbk. --S2K--2 715 725 705 710 -5 7,069,300 5,053,022,000 626 961.226 715 J 105,000 710 T/B 1,388,900 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,590 2,900 2,560 2,890 300 57,884,900 161,117,774,000 8,714 289.000 2,890 T/J 796,500 2,880 B 119,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,990 3,050 2,960 3,050 60 4,937,600 14,915,509,000 1,487 154.790 3,050 T/J 50,100 3,040 B 45,600 20 HRUM Harum Energy Tbk. --S2K--1 2,540 2,640 2,540 2,570 30 3,260,500 8,418,782,000 1,533 49.423 2,570 T/J 18,300 2,560 B 103,000 21 INCO Vale Indonesia Tbk. --S2XXO1 4,110 4,140 4,010 4,020 -90 5,604,500 22,733,094,000 2,474 1,640.816 4,030 J 5,600 4,020 T/B 855,600 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 27,625 27,650 26,700 26,800 -825 1,938,900 52,263,287,500 4,472 191.429 26,800 T/J 176,300 26,750 B 1,000 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,610 4,760 4,650 4,680 70 3,683,500 17,271,085,000 2,102 275.976 4,680 T/J 681,300 4,660 B 16,400 24 LINK Link Net Tbk. --S9K--1 4,270 4,290 4,230 4,290 20 1,057,400 4,527,509,000 780 268.125 4,290 T/J 1,414,600 4,230 B 8,500 25 LPKR Lippo Karawaci Tbk. --S6XXO1 356 362 352 352 -4 5,232,800 1,883,503,400 381 90.126 354 J 25,000 352 T/B 202,700 26 LPPF Matahari Department Store Tbk. --S9XXO1 7,000 7,100 6,850 7,050 50 8,790,600 61,680,245,000 4,341 159.752 7,050 T/J 94,000 7,025 B 16,000 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,330 1,410 1,325 1,390 60 66,299,300 91,215,053,000 4,785 358.710 1,395 J 787,500 1,390 T/B 1,152,000 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 825 870 830 855 30 12,750,600 10,906,545,000 1,640 1,372.061 855 T/J 725,800 850 B 76,300 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 880 915 880 890 10 40,821,900 36,683,132,500 4,223 1,567.536 895 J 225,600 890 T/B 58,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,900 1,905 1,860 1,900 0 2,296,500 4,349,374,500 1,114 111.865 1,900 T/J 283,400 1,880 B 4,200 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 950 975 910 975 25 17,307,500 16,377,486,000 4,394 108.333 975 T/J 1,075,600 970 B 31,600 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,860 1,955 1,840 1,930 70 124,642,900 239,014,320,500 9,211 643.333 1,935 J 1,397,900 1,930 T/B 247,300 33 PTBA Bukit Asam Tbk. --S2BXO1 4,260 4,300 4,110 4,120 -140 56,123,300 234,598,751,000 9,313 3,582.609 4,120 T/J 84,800 4,110 B 1,098,800 34 PTPP PP (Persero) Tbk. --S6XXO1 1,820 1,880 1,820 1,840 20 13,202,800 24,429,282,500 2,342 345.865 1,845 J 12,200 1,840 T/B 24,600 35 PWON Pakuwon Jati Tbk. --S6KB-1 525 530 515 525 0 6,507,800 3,390,003,500 1,679 2,023.979 525 T/J 1,614,500 520 B 384,600 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,235 1,325 1,235 1,295 60 3,157,200 4,030,917,000 1,087 809.375 1,305 J 13,000 1,295 T/B 90,700 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,885 1,975 1,890 1,975 90 13,464,400 26,277,890,500 2,968 893.451 1,975 T/J 227,300 1,970 B 1,000 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 810 825 810 815 5 1,111,800 909,342,500 605 140.517 820 J 5,100 815 T/B 72,800 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,450 8,650 8,375 8,625 175 8,605,400 74,031,115,000 3,645 3,001.253 8,625 T/J 551,700 8,575 B 300 40 SMRA Summarecon Agung Tbk. --S6IK-1 650 665 645 650 0 4,010,500 2,618,405,000 496 1,068.025 650 T/J 134,500 645 B 1,573,500 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 344 338 338 -6 60,002,300 20,398,565,800 1,929 140.833 340 J 1,663,400 338 T/B 2,065,900 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 490 500 484 486 -4 37,548,200 18,462,427,600 1,297 199.385 488 J 20,800 486 T/B 1,455,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,625 5,700 5,550 5,675 50 738,400 4,192,780,000 640 280.247 5,700 J 382,600 5,675 T/B 44,200 44 TINS Timah Tbk. --S2K--1 800 805 790 790 -10 9,611,200 7,642,448,000 815 403.685 795 J 90,100 790 T/B 357,800 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,575 1,620 1,575 1,600 25 10,550,400 16,956,790,500 1,264 411.255 1,605 J 200 1,600 T/B 380,200 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 402 392 394 0 32,678,500 12,972,783,600 1,648 80.408 396 J 283,300 394 T/B 69,700 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,900 1,955 1,905 1,925 25 22,016,300 42,523,206,000 3,184 519.568 1,930 J 467,500 1,925 T/B 108,400 Total 854,913,000 1,624,902,077,700 108,351 24,678,200 28,968,100 Jakarta, 21 August 2018 Trading Division