List of Securities Quotation: IDX SMC Liquid Date: Monday, 27 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 13,575 13,625 13,275 13,550 -25 1,390,600 18,876,807,500 698 1,100.768 13,550 T/J 5,500 13,525 B 30,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,375 1,390 1,345 1,350 -25 8,800,500 12,095,731,000 1,387 1,646.341 1,365 J 800 1,350 T/B 74,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,495 1,515 1,500 1,510 15 5,222,800 7,878,870,500 895 1,185.867 1,510 T/J 705,300 1,505 B 54,800 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,850 3,900 3,800 3,840 -10 12,272,300 47,071,197,000 3,172 3,060.468 3,840 T/J 5,900 3,830 B 86,700 5 ANTM Aneka Tambang Tbk. --S2XXO1 875 915 885 895 20 140,381,500 126,398,781,000 5,576 590.097 900 J 5,469,800 895 T/B 3,467,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 326 330 324 326 0 3,731,900 1,219,792,400 643 310.476 326 T/J 304,200 324 B 686,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,630 2,830 2,660 2,770 140 60,384,200 166,412,482,000 5,476 361.304 2,770 T/J 601,700 2,760 B 3,499,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,855 1,880 1,855 1,855 0 11,807,400 22,093,922,500 355 309.167 1,865 J 400 1,855 T/B 31,300 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 640 645 5 1,150,100 738,825,000 624 150.000 645 T/J 1,551,000 640 B 1,106,000 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 970 920 955 15 7,757,900 7,381,816,500 500 7.051 955 T/J 97,600 950 B 166,300 11 BNLI Bank Permata Tbk. --M8K--1 520 525 510 515 -5 2,616,200 1,347,278,000 117 5.607 520 J 291,000 515 T/B 373,200 12 BRPT Barito Pacific Tbk. --S3BXO1 1,805 1,830 1,780 1,790 -15 9,202,600 16,624,116,000 1,287 140.182 1,790 T/J 135,800 1,785 B 366,900 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,250 1,275 1,245 1,270 20 6,549,700 8,253,526,000 1,231 248.773 1,270 T/J 622,300 1,265 B 4,300 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,000 4,050 4,000 4,010 10 925,200 3,719,040,000 156 776.286 4,020 J 509,300 4,010 T/B 45,900 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,635 1,635 1,625 1,635 0 16,931,200 27,598,458,000 585 1,635.000 1,635 T/J 3,356,500 1,630 B 295,300 16 CTRA Ciputra Development Tbk. --S6IK-1 875 900 875 890 15 8,576,400 7,623,430,500 1,566 199.266 895 J 143,300 890 T/B 17,300 17 DOID Delta Dunia Makmur Tbk. --S2K--2 705 720 700 700 -5 4,721,600 3,329,894,500 1,016 947.688 705 J 185,000 700 T/B 4,145,100 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,780 2,830 2,750 2,760 -20 19,209,400 53,381,134,000 3,436 276.000 2,760 T/J 142,500 2,750 B 182,600 19 EXCL XL Axiata Tbk. --S7XXO1 2,950 3,020 2,910 2,980 30 4,275,500 12,743,120,000 1,569 151.237 2,980 T/J 549,400 2,970 B 21,300 20 HRUM Harum Energy Tbk. --S2K--1 2,570 2,650 2,530 2,540 -30 2,058,800 5,289,261,000 1,196 48.846 2,550 J 15,000 2,540 T/B 169,200 21 INCO Vale Indonesia Tbk. --S2XXO1 3,900 4,040 3,880 3,900 0 4,325,300 17,039,268,000 1,666 1,591.837 3,910 J 3,000 3,900 T/B 1,806,500 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,900 26,250 25,550 25,900 0 1,136,200 29,335,800,000 3,095 185.000 25,925 J 100 25,900 T/B 49,000 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,600 4,680 4,600 4,660 60 1,817,800 8,448,196,000 1,613 274.796 4,660 T/J 19,300 4,630 B 4,700 24 LINK Link Net Tbk. --S9K--1 4,280 4,280 4,250 4,280 0 380,600 1,628,123,000 499 267.500 4,280 T/J 1,244,800 4,270 B 1,300 25 LPKR Lippo Karawaci Tbk. --S6XXO1 352 356 348 348 -4 2,880,300 1,011,171,800 901 89.102 352 J 65,000 348 T/B 731,800 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,475 6,875 6,500 6,775 300 7,416,700 50,190,052,500 4,012 153.520 6,775 T/J 6,126,600 6,750 B 10,400 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,390 1,420 1,370 1,375 -15 16,965,500 23,493,028,500 2,410 354.839 1,375 T/J 383,000 1,370 B 13,300 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 825 840 800 810 -15 17,380,300 14,054,809,500 1,924 1,299.848 810 T/J 819,700 805 B 65,200 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 895 915 890 890 -5 22,499,800 20,202,687,500 1,920 1,567.536 895 J 4,100 890 T/B 3,111,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,990 2,000 1,860 1,870 -120 5,066,000 9,572,743,500 1,392 110.098 1,875 J 200 1,870 T/B 173,500 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 965 980 945 960 -5 17,142,200 16,524,961,000 2,181 106.667 965 J 125,200 960 T/B 9,700 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,995 2,120 2,010 2,090 95 127,417,700 264,435,952,000 8,902 696.667 2,100 J 173,300 2,090 T/B 1,260,000 33 PTBA Bukit Asam Tbk. --S2BXO1 4,070 4,170 4,060 4,060 -10 30,642,100 126,071,014,000 5,418 3,530.435 4,070 J 6,500 4,060 T/B 1,992,100 34 PTPP PP (Persero) Tbk. --S6XXO1 1,875 1,915 1,870 1,895 20 11,648,200 22,007,122,000 2,000 356.203 1,895 T/J 23,900 1,890 B 8,400 35 PWON Pakuwon Jati Tbk. --S6KB-1 525 530 520 525 0 17,741,500 9,291,082,500 1,972 2,023.979 525 T/J 247,800 520 B 2,733,100 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,305 1,315 1,235 1,250 -55 7,411,500 9,319,369,000 1,528 781.250 1,260 J 200 1,250 T/B 256,400 37 SCMA Surya Citra Media Tbk. --S9BXO1 2,110 2,140 2,060 2,070 -40 14,115,000 29,297,612,000 3,131 936.427 2,070 T/J 1,673,000 2,060 B 37,300 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 800 810 795 800 0 1,804,500 1,446,628,500 638 137.931 805 J 26,900 800 T/B 47,900 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,750 9,475 8,825 9,400 650 8,882,900 82,765,342,500 4,371 3,270.930 9,400 T/J 672,600 9,375 B 196,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 675 695 675 690 15 9,557,200 6,556,646,000 1,323 1,133.750 690 T/J 393,100 685 B 870,600 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 338 340 2 22,134,700 7,508,962,000 974 141.667 340 T/J 2,492,700 338 B 966,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 488 494 480 482 -6 22,909,000 11,135,606,200 1,204 197.744 484 J 398,000 482 T/B 37,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,550 5,600 5,525 5,550 0 436,600 2,424,432,500 633 274.074 5,600 J 8,000 5,550 T/B 57,200 44 TINS Timah Tbk. --S2K--1 800 830 805 810 10 12,365,900 10,086,767,500 1,362 413.905 815 J 229,200 810 T/B 516,900 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,570 1,615 1,575 1,590 20 4,947,300 7,898,113,500 950 408.685 1,595 J 15,600 1,590 T/B 53,200 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 392 396 388 396 4 31,332,900 12,309,661,000 2,021 80.816 396 T/J 4,408,600 394 B 3,000 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,915 1,955 1,930 1,940 25 12,451,400 24,170,452,500 3,486 523.617 1,945 J 1,257,800 1,940 T/B 636,800 Total 760,774,900 1,368,303,088,400 93,011 35,510,500 30,475,100 Jakarta, 27 August 2018 Trading Division