List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 04 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 13,400 13,475 13,150 13,250 -150 1,489,200 19,701,035,000 649 1,076.397 13,250 T/J 424,700 13,225 B 1,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,365 1,365 1,345 1,350 -15 2,379,600 3,220,770,500 756 1,646.341 1,350 T/J 303,400 1,345 B 3,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,475 1,495 1,460 1,465 -10 3,207,500 4,719,274,500 887 1,150.527 1,470 J 39,700 1,465 T/B 748,100 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,610 3,640 3,480 3,530 -80 20,090,400 71,236,898,000 3,967 2,813.399 3,530 T/J 58,500 3,510 B 1,000 5 ANTM Aneka Tambang Tbk. --S2XXO1 830 835 805 805 -25 59,449,300 48,636,301,000 4,091 530.758 810 J 1,441,000 805 T/B 3,255,200 6 ASRI Alam Sutera Realty Tbk. --S6K--1 318 320 310 314 -4 4,865,600 1,533,226,800 473 299.048 314 T/J 1,423,000 312 B 34,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,750 2,740 2,600 2,650 -100 27,342,600 73,004,939,000 3,156 345.652 2,650 T/J 972,600 2,630 B 254,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,910 1,900 1,875 1,875 -35 11,560,400 21,927,509,000 198 312.500 1,895 J 3,000 1,875 T/B 3,100 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 660 640 655 5 10,476,100 6,830,331,000 692 152.326 660 J 918,000 655 T/B 546,800 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 930 910 915 0 3,799,100 3,479,609,000 341 6.756 920 J 155,400 915 T/B 128,100 11 BNLI Bank Permata Tbk. --M8K--1 490 494 486 490 0 7,226,000 3,536,289,200 1,527 5.335 490 T/J 7,853,500 486 B 31,500 12 BRPT Barito Pacific Tbk. --S3BXO1 1,715 1,725 1,685 1,705 -10 5,678,200 9,647,265,000 910 133.525 1,705 T/J 33,500 1,700 B 200 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,195 1,200 1,180 1,180 -15 5,815,300 6,910,284,500 714 231.144 1,185 J 378,400 1,180 T/B 844,800 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 4,000 4,000 3,900 3,960 -40 671,300 2,664,776,000 126 766.607 4,000 J 28,100 3,960 T/B 56,300 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,630 1,630 1,625 1,625 -5 17,548,100 28,600,407,000 1,501 1,625.000 1,630 J 831,400 1,625 T/B 981,800 16 CTRA Ciputra Development Tbk. --S6IK-1 835 840 805 810 -25 10,643,400 8,753,931,500 1,062 181.355 815 J 202,900 810 T/B 237,700 17 DOID Delta Dunia Makmur Tbk. --S2K--2 680 695 670 680 0 6,956,700 4,725,938,000 496 920.611 680 T/J 347,400 675 B 15,500 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,630 2,630 2,510 2,510 -120 24,455,600 62,704,560,000 4,667 251.000 2,510 T/J 811,100 2,500 B 634,400 19 EXCL XL Axiata Tbk. --S7XXO1 3,080 3,070 2,880 2,910 -170 6,036,200 17,688,838,000 2,003 147.685 2,920 J 33,500 2,910 T/B 695,400 20 HRUM Harum Energy Tbk. --S2K--1 2,530 2,550 2,410 2,420 -110 3,856,600 9,461,569,000 1,554 46.538 2,430 J 23,800 2,420 T/B 102,700 21 INCO Vale Indonesia Tbk. --S2XXO1 3,560 3,600 3,470 3,490 -70 12,201,600 42,986,089,000 3,132 1,424.490 3,490 T/J 1,099,000 3,480 B 57,200 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 27,550 27,700 26,650 27,225 -325 1,187,000 32,121,632,500 2,922 194.464 27,225 T/J 98,100 27,000 B 200 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,480 4,540 4,450 4,540 60 1,969,200 8,860,057,000 1,134 267.720 4,550 J 18,100 4,540 T/B 25,500 24 LINK Link Net Tbk. --S9K--1 4,290 4,290 4,260 4,290 0 916,100 3,930,034,000 59 268.125 4,290 T/J 608,900 4,280 B 31,600 25 LPKR Lippo Karawaci Tbk. --S6XXO1 358 362 350 350 -8 6,998,300 2,504,942,400 472 89.614 352 J 59,400 350 T/B 8,200 26 LPPF Matahari Department Store Tbk. --S9XXO1 7,375 7,425 6,875 7,075 -300 5,207,700 36,815,530,000 2,506 160.318 7,075 T/J 255,000 7,050 B 100 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,350 1,360 1,325 1,325 -25 16,425,300 21,985,187,000 1,244 341.935 1,330 J 27,900 1,325 T/B 261,600 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 840 845 805 815 -25 6,897,200 5,665,578,500 903 1,307.871 815 T/J 2,790,600 810 B 26,400 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 860 870 820 825 -35 33,170,300 28,025,351,000 2,893 1,453.053 830 J 1,029,900 825 T/B 1,379,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,755 1,750 1,725 1,735 -20 3,415,500 5,924,367,000 960 102.150 1,740 J 4,400 1,735 T/B 88,100 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 905 905 875 880 -25 19,694,700 17,521,094,500 4,289 97.778 880 T/J 1,902,400 875 B 860,100 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,050 2,080 2,000 2,000 -50 67,496,200 137,312,830,000 5,446 666.667 2,000 T/J 7,140,400 1,995 B 581,300 33 PTBA Bukit Asam Tbk. --S2BXO1 4,100 4,130 4,000 4,000 -100 22,298,400 90,073,058,000 4,031 3,478.261 4,010 J 109,900 4,000 T/B 1,902,600 34 PTPP PP (Persero) Tbk. --S6XXO1 1,850 1,850 1,805 1,805 -45 7,135,600 13,026,316,000 1,558 339.286 1,810 J 122,300 1,805 T/B 187,000 35 PWON Pakuwon Jati Tbk. --S6KB-1 510 520 510 515 5 9,516,500 4,900,991,000 515 1,985.427 520 J 1,460,400 515 T/B 1,517,500 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,305 1,315 1,235 1,235 -70 3,456,300 4,365,680,500 826 771.875 1,280 J 38,900 1,235 T/B 1,354,100 37 SCMA Surya Citra Media Tbk. --S9BXO1 2,040 2,080 2,020 2,040 0 8,458,100 17,294,190,000 1,260 922.856 2,040 T/J 242,600 2,030 B 100 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 855 875 840 850 -5 3,741,400 3,205,337,000 722 146.552 850 T/J 651,700 845 B 20,300 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,275 9,400 9,175 9,275 0 5,035,700 46,882,972,500 1,982 3,227.434 9,275 T/J 983,300 9,250 B 15,200 40 SMRA Summarecon Agung Tbk. --S6IK-1 655 655 635 635 -20 3,904,100 2,505,024,500 584 1,043.378 640 J 72,000 635 T/B 384,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 358 340 344 4 199,288,000 69,549,578,400 3,325 143.333 346 J 4,136,700 344 T/B 2,430,200 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 474 480 460 460 -14 24,317,600 11,583,763,400 659 188.718 460 T/J 33,300 458 B 17,700 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,675 5,525 5,625 -25 400,400 2,253,077,500 492 277.778 5,650 J 282,900 5,625 T/B 100 44 TINS Timah Tbk. --S2K--1 770 780 750 755 -15 8,438,700 6,421,868,000 952 385.800 760 J 358,600 755 T/B 256,700 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,545 1,595 1,525 1,555 10 15,365,700 24,106,939,500 1,776 399.688 1,560 J 139,200 1,555 T/B 24,900 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 390 390 380 382 -8 27,163,000 10,446,946,400 1,596 77.959 382 T/J 3,826,300 380 B 5,227,300 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,875 1,905 1,855 1,865 -10 17,925,700 33,699,422,000 2,727 503.374 1,870 J 643,800 1,865 T/B 603,800 Total 765,571,500 1,092,951,609,600 78,735 44,418,900 25,836,300 Jakarta, 04 September 2018 Trading Division