List of Securities Quotation: IDX SMC Liquid Date: Monday, 03 September 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 13,500 13,650 13,300 13,400 -100 2,418,900 32,563,820,000 1,319 1,088.582 13,400 T/J 309,500 13,325 B 14,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,360 1,380 1,300 1,365 5 10,158,300 13,619,865,000 1,018 1,664.634 1,365 T/J 47,500 1,360 B 1,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,490 1,495 1,475 1,475 -15 3,657,700 5,420,808,000 689 1,158.380 1,480 J 10,500 1,475 T/B 331,800 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,610 3,700 3,600 3,610 0 19,922,200 72,559,545,000 3,129 2,877.159 3,610 T/J 350,500 3,600 B 711,500 5 ANTM Aneka Tambang Tbk. --S2XXO1 870 860 830 830 -40 67,120,100 56,551,529,000 4,507 547.241 835 J 799,600 830 T/B 7,335,800 6 ASRI Alam Sutera Realty Tbk. --S6K--1 326 324 318 318 -8 3,891,100 1,244,443,400 575 302.857 318 T/J 86,700 316 B 244,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,750 2,800 2,710 2,750 0 20,986,500 57,766,111,000 2,166 358.695 2,750 T/J 661,200 2,730 B 68,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,930 1,930 1,905 1,910 -20 9,358,400 17,988,286,500 115 318.333 1,910 T/J 217,700 1,905 B 11,700 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 670 645 650 -20 3,856,900 2,516,387,500 695 151.163 650 T/J 75,900 645 B 1,308,400 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 920 935 915 915 -5 4,772,400 4,407,817,500 689 6.756 920 J 11,900 915 T/B 1,020,700 11 BNLI Bank Permata Tbk. --M8K--1 498 505 488 490 -8 18,001,900 8,883,204,800 1,624 5.335 492 J 2,999,100 490 T/B 810,300 12 BRPT Barito Pacific Tbk. --S3BXO1 1,715 1,740 1,700 1,715 0 4,296,800 7,361,096,500 1,670 134.308 1,715 T/J 497,200 1,710 B 8,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,200 1,225 1,195 1,195 -5 8,136,000 9,771,267,500 1,032 234.082 1,200 J 83,200 1,190 B 872,800 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,020 4,020 3,990 4,000 -20 2,264,100 9,062,869,000 209 774.350 4,010 J 1,200 4,000 T/B 29,800 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,630 1,635 1,625 1,630 0 15,282,600 24,902,105,500 749 1,630.000 1,630 T/J 357,000 1,625 B 1,330,300 16 CTRA Ciputra Development Tbk. --S6IK-1 845 860 835 835 -10 2,428,200 2,038,307,500 686 186.952 840 J 1,100 835 T/B 589,300 17 DOID Delta Dunia Makmur Tbk. --S2K--2 690 695 680 680 -10 5,799,400 3,957,330,500 465 920.611 685 J 201,700 680 T/B 737,000 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,680 2,800 2,630 2,630 -50 24,977,100 67,726,840,000 4,323 263.000 2,640 J 12,600 2,630 T/B 25,000 19 EXCL XL Axiata Tbk. --S7XXO1 3,180 3,160 3,040 3,080 -100 2,539,500 7,833,305,000 1,570 156.312 3,080 T/J 76,600 3,070 B 7,500 20 HRUM Harum Energy Tbk. --S2K--1 2,560 2,590 2,520 2,530 -30 581,400 1,479,464,000 364 48.654 2,530 T/J 39,700 2,520 B 40,400 21 INCO Vale Indonesia Tbk. --S2XXO1 3,800 3,760 3,530 3,560 -240 14,688,800 52,898,642,000 4,619 1,453.061 3,570 J 11,900 3,560 T/B 357,800 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 28,300 28,300 27,550 27,550 -750 607,700 16,859,487,500 1,737 196.786 27,550 T/J 28,400 27,525 B 4,000 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,530 4,610 4,460 4,480 -50 3,015,300 13,584,950,000 1,690 264.182 4,490 J 1,300 4,480 T/B 10,300 24 LINK Link Net Tbk. --S9K--1 4,300 4,300 4,270 4,290 -10 2,203,000 9,445,075,000 283 268.125 4,290 T/J 300,000 4,250 B 4,700 25 LPKR Lippo Karawaci Tbk. --S6XXO1 356 364 350 358 2 5,833,900 2,091,520,800 489 91.663 358 T/J 23,000 356 B 80,500 26 LPPF Matahari Department Store Tbk. --S9XXO1 7,500 7,500 7,275 7,375 -125 3,167,100 23,290,405,000 1,565 167.116 7,375 T/J 106,300 7,350 B 1,500 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,395 1,435 1,345 1,350 -45 28,111,400 39,240,565,500 2,811 348.387 1,350 T/J 505,500 1,345 B 202,600 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 835 840 820 840 5 3,918,600 3,256,401,500 1,098 1,347.990 840 T/J 319,000 835 B 200 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 870 885 855 860 -10 19,588,700 16,959,903,000 2,175 1,514.698 865 J 949,900 860 T/B 1,096,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,825 1,825 1,755 1,755 -70 3,523,900 6,256,611,000 1,126 103.327 1,770 J 20,000 1,755 T/B 116,500 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 905 910 895 905 0 7,887,100 7,146,329,000 1,963 100.556 905 T/J 235,600 900 B 25,100 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,140 2,140 2,040 2,050 -90 51,535,700 107,068,408,000 5,298 683.333 2,060 J 679,300 2,050 T/B 1,666,200 33 PTBA Bukit Asam Tbk. --S2BXO1 4,050 4,120 4,030 4,100 50 28,891,600 118,078,889,000 4,205 3,565.217 4,100 T/J 372,600 4,090 B 119,800 34 PTPP PP (Persero) Tbk. --S6XXO1 1,900 1,880 1,845 1,850 -50 3,073,100 5,702,169,500 897 347.744 1,850 T/J 265,300 1,845 B 253,900 35 PWON Pakuwon Jati Tbk. --S6KB-1 515 525 510 510 -5 12,093,500 6,225,316,500 970 1,966.151 515 J 58,600 510 T/B 1,886,200 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,270 1,325 1,280 1,305 35 8,170,400 10,668,345,000 768 815.625 1,305 T/J 3,700 1,300 B 13,000 37 SCMA Surya Citra Media Tbk. --S9BXO1 2,100 2,120 2,030 2,040 -60 5,475,700 11,255,659,000 1,082 922.856 2,050 J 526,000 2,040 T/B 73,900 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 830 855 815 855 25 4,882,200 4,125,687,000 707 147.414 855 T/J 8,600 850 B 137,000 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,450 9,500 9,250 9,275 -175 3,122,600 29,109,005,000 1,924 3,227.434 9,300 J 500 9,275 T/B 256,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 660 680 655 655 -5 2,213,100 1,459,403,500 394 1,076.241 660 J 56,400 655 T/B 127,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 346 340 340 -4 19,314,600 6,619,495,000 820 141.667 342 J 203,900 340 T/B 5,798,900 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 486 488 470 474 -12 25,640,400 12,198,173,400 910 194.462 478 J 105,900 474 T/B 254,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,550 5,700 5,500 5,650 100 1,126,900 6,313,517,500 1,112 279.012 5,675 J 26,500 5,650 T/B 52,700 44 TINS Timah Tbk. --S2K--1 780 795 770 770 -10 7,167,800 5,597,307,500 888 393.465 775 J 74,000 770 T/B 890,300 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,550 1,565 1,530 1,545 -5 3,690,000 5,705,225,000 795 397.118 1,550 J 227,000 1,545 T/B 297,700 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 390 396 388 390 0 10,843,600 4,226,192,600 1,033 79.592 390 T/J 576,300 388 B 344,200 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,895 1,915 1,870 1,875 -20 12,153,100 22,945,925,000 2,743 506.073 1,875 T/J 1,391,700 1,870 B 209,400 Total 522,389,300 955,983,012,000 71,696 13,917,600 29,779,600 Jakarta, 03 September 2018 Trading Division