List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 29 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 12,800 13,300 12,700 13,150 350 3,374,700 44,301,442,500 1,443 1,068.273 13,150 T/J 212,900 13,100 B 11,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,375 1,385 1,370 1,380 5 5,979,100 8,235,319,500 1,062 1,682.927 1,380 T/J 239,600 1,375 B 900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,515 1,550 1,500 1,530 15 11,818,100 18,059,822,000 1,304 1,201.574 1,530 T/J 899,400 1,525 B 423,500 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,780 3,810 3,750 3,750 -30 15,021,200 56,633,017,000 4,877 2,988.738 3,760 J 22,100 3,750 T/B 72,000 5 ANTM Aneka Tambang Tbk. --S2XXO1 880 890 860 875 -5 52,790,500 46,161,334,000 3,177 576.910 880 J 3,288,900 875 T/B 155,100 6 ASRI Alam Sutera Realty Tbk. --S6K--1 328 330 324 324 -4 1,832,500 594,855,200 636 308.571 324 T/J 31,400 322 B 619,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,810 2,880 2,770 2,860 50 38,485,500 108,663,739,000 3,705 373.043 2,860 T/J 106,000 2,850 B 123,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,870 1,910 1,870 1,910 40 9,847,600 18,492,512,500 414 318.333 1,915 J 82,000 1,910 T/B 4,400 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 635 -5 2,889,400 1,844,901,000 558 147.674 640 J 200 635 T/B 3,852,200 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 945 935 940 0 1,666,200 1,565,402,500 224 6.940 940 T/J 117,000 935 B 536,400 11 BNLI Bank Permata Tbk. --M8K--1 515 520 510 510 -5 929,100 475,292,500 70 5.553 515 J 2,000 510 T/B 218,500 12 BRPT Barito Pacific Tbk. --S3BXO1 1,780 1,810 1,755 1,800 20 6,109,200 10,938,232,000 1,085 140.965 1,800 T/J 931,800 1,795 B 9,400 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,265 1,285 1,235 1,285 20 13,912,200 17,575,333,500 2,825 251.712 1,285 T/J 200 1,280 B 31,000 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,000 4,020 4,000 4,010 10 694,300 2,782,451,000 54 776.286 4,010 T/J 1,085,500 4,000 B 167,500 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --U8---1 1,625 1,635 1,620 1,625 0 21,452,100 34,885,744,000 1,400 1,625.000 1,630 J 1,442,300 1,625 T/B 1,719,000 16 CTRA Ciputra Development Tbk. --S6IK-1 895 895 875 880 -15 4,779,300 4,210,268,000 1,127 197.027 885 J 67,500 880 T/B 551,000 17 DOID Delta Dunia Makmur Tbk. --S2K--2 700 715 690 695 -5 11,750,200 8,231,568,500 1,433 940.918 700 J 578,200 695 T/B 9,900 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,660 2,840 2,620 2,810 150 65,712,200 181,848,077,000 8,785 281.000 2,810 T/J 342,700 2,800 B 178,800 19 EXCL XL Axiata Tbk. --S7XXO1 2,940 3,100 2,880 3,090 150 8,017,000 24,215,397,000 2,289 156.820 3,090 T/J 60,300 3,070 B 20,100 20 HRUM Harum Energy Tbk. --S2K--1 2,580 2,590 2,540 2,560 -20 883,900 2,265,502,000 465 49.231 2,570 J 22,100 2,560 T/B 20,500 21 INCO Vale Indonesia Tbk. --S2XXO1 3,910 3,990 3,910 3,910 0 3,501,300 13,790,853,000 1,643 1,595.918 3,920 J 100 3,910 T/B 78,600 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 27,775 28,500 27,000 28,300 525 3,169,000 89,425,607,500 4,528 202.143 28,325 J 1,000 28,300 T/B 41,400 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,660 4,700 4,610 4,700 40 2,987,900 13,923,417,000 1,661 277.155 4,700 T/J 195,100 4,680 B 500 24 LINK Link Net Tbk. --S9K--1 4,280 4,280 4,240 4,270 -10 552,100 2,357,170,000 175 266.875 4,280 J 4,300 4,240 B 3,200 25 LPKR Lippo Karawaci Tbk. --S6XXO1 350 350 344 348 -2 1,458,800 507,394,800 554 89.102 350 J 80,900 348 T/B 33,300 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,700 7,600 7,000 7,550 850 25,073,500 185,274,967,500 8,287 171.082 7,575 J 55,300 7,550 T/B 1,362,300 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,330 1,385 1,340 1,365 35 27,666,400 37,770,313,500 2,287 352.258 1,365 T/J 119,700 1,360 B 140,400 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 845 855 840 850 5 6,949,500 5,890,386,500 889 1,364.038 850 T/J 685,800 845 B 1,000 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 900 910 890 900 0 22,302,800 20,050,311,500 2,012 1,585.149 900 T/J 3,917,800 895 B 858,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,870 1,880 1,830 1,850 -20 2,425,500 4,494,220,500 936 108.921 1,855 J 53,100 1,850 T/B 56,500 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 935 935 910 920 -15 13,781,300 12,730,670,000 2,505 102.222 925 J 132,000 920 T/B 443,200 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,060 2,190 2,050 2,140 80 134,540,100 287,488,042,000 9,946 713.333 2,140 T/J 438,800 2,130 B 6,217,600 33 PTBA Bukit Asam Tbk. --S2BXO1 4,140 4,180 4,130 4,150 10 24,666,200 102,407,281,000 4,835 3,608.696 4,160 J 37,300 4,150 T/B 678,600 34 PTPP PP (Persero) Tbk. --S6XXO1 1,880 1,895 1,855 1,895 15 10,958,000 20,584,340,500 2,089 356.203 1,895 T/J 328,500 1,890 B 146,500 35 PWON Pakuwon Jati Tbk. --S6KB-1 525 525 510 515 -10 20,334,800 10,478,201,000 1,541 1,985.427 515 T/J 1,495,100 510 B 4,106,900 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,280 1,285 1,250 1,270 -10 10,097,800 12,749,201,500 1,360 793.750 1,275 J 30,500 1,270 T/B 486,500 37 SCMA Surya Citra Media Tbk. --S9BXO1 2,070 2,130 2,050 2,090 20 9,317,400 19,437,529,000 1,791 945.475 2,090 T/J 16,400 2,080 B 197,300 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 805 810 800 805 0 670,600 538,926,000 261 138.793 810 J 84,700 805 T/B 65,000 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,200 9,575 9,125 9,200 0 5,687,300 53,205,992,500 3,403 3,201.336 9,200 T/J 10,100 9,175 B 7,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 695 700 675 685 -10 8,056,800 5,499,114,500 827 1,125.534 685 T/J 1,163,800 680 B 3,018,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 340 342 2 12,868,300 4,397,453,200 619 142.500 342 T/J 344,200 340 B 6,136,300 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 480 482 466 476 -4 20,361,300 9,683,241,000 842 195.282 478 J 348,900 476 T/B 315,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,650 5,550 5,650 0 440,500 2,462,327,500 663 279.012 5,650 T/J 59,600 5,625 B 29,200 44 TINS Timah Tbk. --S2K--1 805 810 795 795 -10 8,172,700 6,540,454,000 984 406.240 800 J 21,300 795 T/B 1,353,300 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,605 1,665 1,590 1,645 40 24,548,000 40,049,908,000 2,298 422.822 1,645 T/J 167,900 1,640 B 207,000 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 398 408 396 406 8 46,889,700 18,916,704,800 2,216 82.857 406 T/J 6,960,200 404 B 164,200 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,945 2,020 1,935 2,020 75 27,166,200 54,141,362,000 4,636 545.209 2,030 J 714,900 2,020 T/B 690,000 Total 752,588,100 1,626,775,601,000 100,721 26,999,400 35,561,800 Jakarta, 29 August 2018 Trading Division