List of Securities Quotation: IDX SMC Liquid Date: Thursday, 23 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 13,450 13,800 13,250 13,600 150 1,991,100 27,032,187,500 1,561 1,104.830 13,650 J 7,100 13,600 T/B 61,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,375 1,425 1,360 1,385 10 13,136,500 18,319,903,000 2,770 1,689.024 1,385 T/J 1,089,600 1,375 B 6,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,495 1,535 1,490 1,495 0 9,783,500 14,765,809,000 2,102 1,174.087 1,500 J 88,400 1,495 T/B 122,600 4 AKRA AKR Corporindo Tbk. --S9BXO1 4,100 4,140 3,960 3,960 -140 12,683,500 51,213,222,000 3,262 3,156.108 3,960 T/J 451,400 3,950 B 196,500 5 ANTM Aneka Tambang Tbk. --S2XXO1 835 880 840 870 35 96,147,600 82,960,758,500 4,831 573.614 875 J 632,900 870 T/B 2,908,100 6 ASRI Alam Sutera Realty Tbk. --S6K--1 322 330 320 330 8 6,701,400 2,186,564,000 934 314.286 332 J 557,100 330 T/B 1,157,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,560 2,640 2,560 2,640 80 49,674,100 129,755,931,000 5,311 344.348 2,640 T/J 2,206,200 2,630 B 123,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,860 1,875 1,855 1,865 5 9,660,000 18,029,992,500 321 310.833 1,870 J 16,000 1,865 T/B 21,100 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 635 0 7,857,000 4,998,373,000 1,805 147.674 640 J 353,600 635 T/B 5,838,800 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 960 935 945 -5 2,868,700 2,717,517,000 499 6.977 945 T/J 91,000 940 B 17,000 11 BNLI Bank Permata Tbk. --M8K--1 515 525 510 520 5 4,924,700 2,548,202,000 216 5.662 520 T/J 212,200 515 B 2,460,400 12 BRPT Barito Pacific Tbk. --S3BXO1 1,855 1,885 1,815 1,830 -25 7,938,900 14,710,328,000 1,169 143.315 1,830 T/J 5,100 1,825 B 120,500 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,200 1,295 1,210 1,290 90 30,033,900 38,001,862,500 2,785 252.691 1,290 T/J 881,700 1,285 B 138,900 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,950 3,980 3,940 3,980 30 1,578,400 6,258,596,000 257 770.479 3,990 J 83,700 3,980 T/B 31,500 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,605 1,625 1,600 1,625 20 31,541,700 50,895,601,000 1,305 1,625.000 1,625 T/J 2,866,000 1,620 B 1,004,400 16 CTRA Ciputra Development Tbk. --S6IK-1 845 900 845 895 50 30,433,700 26,450,445,000 2,443 200.386 895 T/J 392,600 890 B 626,400 17 DOID Delta Dunia Makmur Tbk. --S2K--2 710 725 690 690 -20 14,537,800 10,257,872,500 1,624 934.149 695 J 21,200 690 T/B 9,896,800 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,890 2,960 2,820 2,840 -50 28,384,500 81,324,060,000 6,092 284.000 2,850 J 95,100 2,840 T/B 321,400 19 EXCL XL Axiata Tbk. --S7XXO1 3,050 3,120 2,980 2,990 -60 14,541,100 44,602,252,000 2,775 151.745 3,000 J 15,100 2,990 T/B 214,900 20 HRUM Harum Energy Tbk. --S2K--1 2,570 2,720 2,570 2,650 80 7,029,700 18,644,590,000 2,292 50.962 2,650 T/J 140,400 2,640 B 39,500 21 INCO Vale Indonesia Tbk. --S2XXO1 4,020 4,080 3,980 4,020 0 5,066,600 20,483,475,000 1,538 1,640.816 4,030 J 30,600 4,020 T/B 160,100 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,800 26,600 25,550 25,675 -1,125 3,454,000 89,223,107,500 5,429 183.393 25,700 J 24,700 25,675 T/B 92,100 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,680 4,730 4,530 4,610 -70 3,755,500 17,325,863,000 3,314 271.848 4,610 T/J 29,300 4,590 B 500 24 LINK Link Net Tbk. --S9K--1 4,290 4,290 4,240 4,280 -10 1,170,500 5,008,221,000 600 267.500 4,290 J 965,000 4,250 B 500 25 LPKR Lippo Karawaci Tbk. --S6XXO1 352 362 352 354 2 6,032,300 2,163,711,000 378 90.638 356 J 110,300 354 T/B 721,800 26 LPPF Matahari Department Store Tbk. --S9XXO1 7,050 7,200 6,725 6,750 -300 11,235,600 76,937,452,500 4,951 152.954 6,775 J 13,400 6,750 T/B 25,200 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,390 1,405 1,340 1,370 -20 37,893,000 51,827,289,000 4,258 353.548 1,375 J 568,200 1,370 T/B 2,300 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 855 885 835 855 0 14,499,100 12,378,449,000 1,626 1,372.061 860 J 278,600 850 B 5,400 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 890 930 885 895 5 50,291,400 45,444,590,000 3,799 1,576.343 895 T/J 412,300 890 B 906,700 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,900 1,935 1,870 1,915 15 3,669,600 6,969,786,000 1,400 112.748 1,915 T/J 400,300 1,910 B 2,100 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 975 990 940 985 10 31,199,200 30,500,879,000 6,865 109.444 985 T/J 416,500 980 B 51,000 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,930 2,080 1,935 2,030 100 226,891,800 460,954,358,000 17,960 676.667 2,040 J 724,200 2,030 T/B 1,157,000 33 PTBA Bukit Asam Tbk. --S2BXO1 4,120 4,170 4,030 4,040 -80 36,131,300 148,078,577,000 9,898 3,513.043 4,050 J 3,200 4,040 T/B 171,000 34 PTPP PP (Persero) Tbk. --S6XXO1 1,840 1,875 1,825 1,850 10 6,647,900 12,308,529,000 1,901 347.744 1,850 T/J 131,200 1,840 B 23,000 35 PWON Pakuwon Jati Tbk. --S6KB-1 525 535 515 530 5 38,120,500 20,077,560,000 3,027 2,043.255 535 J 934,100 530 T/B 500 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,295 1,345 1,285 1,310 15 6,794,100 8,893,823,000 2,351 818.750 1,320 J 6,000 1,310 T/B 51,500 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,975 2,020 1,960 2,020 45 13,282,800 26,440,877,500 3,518 913.808 2,030 J 536,800 2,020 T/B 557,900 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 815 815 795 810 -5 3,486,400 2,802,364,500 827 139.655 810 T/J 11,700 805 B 18,100 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,625 9,125 8,700 9,075 450 12,342,100 110,715,997,500 4,074 3,157.840 9,075 T/J 427,700 9,050 B 2,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 650 695 645 690 40 29,862,600 20,073,580,000 3,246 1,133.750 690 T/J 1,061,600 685 B 818,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 344 338 338 0 28,563,400 9,716,415,800 1,118 140.833 340 J 287,200 338 T/B 4,153,000 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 486 494 486 486 0 39,018,300 19,118,602,000 1,107 199.385 488 J 111,500 486 T/B 403,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,675 5,700 5,550 5,700 25 1,257,000 7,095,415,000 1,134 281.481 5,700 T/J 264,200 5,650 B 300 44 TINS Timah Tbk. --S2K--1 790 815 795 795 5 12,749,100 10,244,618,000 1,304 406.240 800 J 452,400 795 T/B 396,800 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,600 1,635 1,580 1,600 0 9,501,100 15,255,478,500 1,339 411.255 1,600 T/J 158,300 1,595 B 75,400 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 400 388 388 -6 32,962,100 12,936,291,600 1,779 79.184 390 J 172,900 388 T/B 3,122,400 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,925 1,970 1,915 1,930 5 20,854,900 40,432,231,500 3,048 520.918 1,935 J 244,000 1,930 T/B 550,500 Total 1,068,180,000 1,929,081,608,400 136,143 18,982,600 38,775,900 Jakarta, 23 August 2018 Trading Division