List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 28 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 13,550 13,600 12,725 12,800 -750 2,908,800 37,565,002,500 1,968 1,039.840 12,800 T/J 722,400 12,775 B 28,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,385 1,350 1,375 25 7,886,500 10,842,939,000 1,974 1,676.829 1,375 T/J 84,100 1,370 B 500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,510 1,540 1,500 1,515 5 10,785,400 16,333,968,500 2,215 1,189.794 1,515 T/J 10,400 1,510 B 20,300 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,840 3,880 3,780 3,780 -60 16,806,500 64,110,941,000 4,866 3,012.648 3,790 J 15,200 3,780 T/B 276,500 5 ANTM Aneka Tambang Tbk. --S2XXO1 895 910 875 880 -15 57,171,900 50,750,182,000 3,892 580.207 885 J 976,600 880 T/B 876,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 326 330 324 328 2 4,946,800 1,619,112,400 537 312.381 328 T/J 641,000 326 B 36,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,770 2,840 2,780 2,810 40 42,322,300 118,908,547,000 4,153 366.522 2,810 T/J 180,000 2,800 B 1,015,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,855 1,885 1,865 1,870 15 12,393,900 23,218,169,000 362 311.667 1,870 T/J 1,100 1,865 B 103,400 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 640 640 -5 2,787,500 1,790,600,500 789 148.837 645 J 266,100 640 T/B 436,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 965 935 940 -15 4,889,500 4,621,239,000 568 6.940 945 J 100,000 940 T/B 35,800 11 BNLI Bank Permata Tbk. --M8K--1 515 520 515 515 0 785,300 404,444,000 52 5.607 520 J 595,400 515 T/B 178,600 12 BRPT Barito Pacific Tbk. --S3BXO1 1,790 1,805 1,765 1,780 -10 9,789,300 17,446,780,500 1,903 139.399 1,780 T/J 1,035,000 1,775 B 117,800 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,270 1,280 1,250 1,265 -5 8,647,900 10,884,046,000 1,932 247.794 1,265 T/J 191,900 1,255 B 24,000 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,010 4,020 4,000 4,000 -10 675,500 2,708,098,000 203 774.350 4,010 J 31,100 4,000 T/B 156,500 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,635 1,640 1,620 1,625 -10 12,604,300 20,510,522,500 912 1,625.000 1,630 J 1,440,600 1,625 T/B 595,400 16 CTRA Ciputra Development Tbk. --S6IK-1 890 900 875 895 5 11,740,400 10,454,598,000 1,169 200.386 895 T/J 284,800 885 B 51,600 17 DOID Delta Dunia Makmur Tbk. --S2K--2 700 710 695 700 0 4,649,500 3,263,861,000 872 947.688 705 J 190,200 700 T/B 65,300 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,760 2,820 2,610 2,660 -100 55,284,000 149,189,591,000 6,742 266.000 2,670 J 224,000 2,660 T/B 1,037,200 19 EXCL XL Axiata Tbk. --S7XXO1 2,980 3,080 2,930 2,940 -40 6,397,600 19,180,683,000 2,015 149.207 2,940 T/J 369,100 2,930 B 52,300 20 HRUM Harum Energy Tbk. --S2K--1 2,540 2,600 2,560 2,580 40 1,723,700 4,451,370,000 686 49.615 2,590 J 384,800 2,580 T/B 61,900 21 INCO Vale Indonesia Tbk. --S2XXO1 3,900 3,970 3,830 3,910 10 4,687,800 18,168,314,000 2,155 1,595.918 3,920 J 276,800 3,910 T/B 9,300 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,900 27,900 26,050 27,775 1,875 2,516,400 67,874,442,500 4,007 198.393 27,800 J 41,200 27,775 T/B 8,700 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,660 4,750 4,620 4,660 0 4,899,900 22,893,358,000 2,728 274.796 4,660 T/J 67,600 4,650 B 18,300 24 LINK Link Net Tbk. --S9K--1 4,280 4,280 4,270 4,280 0 600,400 2,569,229,000 823 267.500 4,280 T/J 666,800 4,270 B 3,000 25 LPKR Lippo Karawaci Tbk. --S6XXO1 348 354 344 350 2 2,444,700 852,718,800 908 89.614 350 T/J 65,600 346 B 14,600 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,775 6,850 6,600 6,700 -75 3,576,200 24,019,400,000 3,668 151.821 6,700 T/J 1,263,200 6,675 B 300 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,375 1,395 1,315 1,330 -45 23,048,300 30,999,865,500 3,064 343.226 1,335 J 33,200 1,330 T/B 747,900 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 860 815 845 35 19,216,800 16,272,723,000 3,507 1,356.014 845 T/J 311,200 840 B 404,100 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 890 930 890 900 10 53,813,800 48,860,698,500 3,452 1,585.149 905 J 801,400 900 T/B 1,879,900 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,870 1,900 1,850 1,870 0 2,065,700 3,860,910,500 749 110.098 1,880 J 20,700 1,870 T/B 11,400 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 960 965 930 935 -25 12,820,600 12,178,391,500 2,584 103.889 940 J 355,600 935 T/B 32,000 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,090 2,130 2,060 2,060 -30 61,257,200 127,959,312,000 7,629 686.667 2,070 J 404,700 2,060 T/B 621,900 33 PTBA Bukit Asam Tbk. --S2BXO1 4,060 4,180 4,070 4,140 80 34,660,900 143,518,981,000 6,074 3,600.000 4,140 T/J 1,309,900 4,130 B 494,400 34 PTPP PP (Persero) Tbk. --S6XXO1 1,895 1,935 1,870 1,880 -15 12,269,500 23,241,581,000 2,748 353.383 1,880 T/J 303,800 1,875 B 84,100 35 PWON Pakuwon Jati Tbk. --S6KB-1 525 530 520 525 0 14,264,500 7,459,794,000 2,734 2,023.979 525 T/J 4,503,100 520 B 78,100 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,250 1,295 1,250 1,280 30 5,369,100 6,887,753,000 1,721 800.000 1,280 T/J 234,900 1,275 B 3,900 37 SCMA Surya Citra Media Tbk. --S9BXO1 2,070 2,130 2,040 2,070 0 15,635,300 32,584,904,000 3,988 936.427 2,080 J 248,900 2,070 T/B 809,500 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 800 810 800 805 5 2,390,300 1,921,517,000 468 138.793 805 T/J 483,100 800 B 100,000 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,400 9,550 9,100 9,200 -200 6,629,400 61,801,262,500 4,118 3,201.336 9,200 T/J 507,000 9,175 B 2,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 690 700 685 695 5 9,933,200 6,890,620,000 1,807 1,141.965 700 J 608,400 695 T/B 1,149,500 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 346 340 340 0 25,688,800 8,795,235,200 1,424 141.667 342 J 3,464,200 340 T/B 3,424,900 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 482 488 476 480 -2 15,749,400 7,572,797,800 661 196.923 480 T/J 1,191,700 478 B 409,800 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,550 5,650 5,525 5,650 100 515,600 2,900,195,000 748 279.012 5,650 T/J 119,800 5,625 B 100 44 TINS Timah Tbk. --S2K--1 810 825 805 805 -5 8,889,700 7,207,907,500 1,311 411.350 810 J 37,600 805 T/B 831,900 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,590 1,630 1,590 1,605 15 11,446,600 18,448,322,500 1,573 412.540 1,605 T/J 521,100 1,600 B 15,300 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 402 394 398 2 39,917,100 15,897,261,400 1,965 81.224 398 T/J 692,900 396 B 845,300 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,940 1,990 1,945 1,945 5 21,749,700 42,776,818,500 3,645 524.966 1,950 J 60,300 1,945 T/B 954,500 Total 691,253,500 1,332,669,008,600 108,069 26,338,500 18,125,300 Jakarta, 28 August 2018 Trading Division