List of Securities Quotation: IDX SMC Liquid Date: Thursday, 13 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 13,525 13,675 13,025 13,025 -500 856,500 11,311,770,000 1,044 1,058.118 13,075 J 100 13,025 T/B 32,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,295 1,340 1,300 1,335 40 16,801,300 22,398,858,000 1,018 1,628.049 1,340 J 468,200 1,335 T/B 1,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,360 1,385 1,350 1,355 -5 3,963,900 5,392,039,000 948 1,064.139 1,355 T/J 135,000 1,350 B 463,800 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,490 3,550 3,470 3,490 0 19,944,300 69,908,057,000 3,279 2,781.519 3,500 J 67,000 3,490 T/B 297,900 5 ANTM Aneka Tambang Tbk. --S2XXO1 780 815 785 805 25 71,033,800 56,891,041,500 3,528 530.758 810 J 2,935,600 805 T/B 1,133,000 6 ASRI Alam Sutera Realty Tbk. --S6K--1 282 298 284 290 8 15,134,000 4,396,436,000 933 276.190 292 J 481,400 290 T/B 715,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,530 2,630 2,550 2,600 70 27,650,400 71,791,162,000 2,960 339.130 2,610 J 443,100 2,600 T/B 1,491,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,950 1,980 1,930 1,945 -5 8,984,900 17,673,892,000 229 324.167 1,945 T/J 5,900 1,935 B 5,800 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 645 635 640 10 2,315,600 1,480,436,500 442 148.837 640 T/J 255,600 635 B 1,402,500 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 880 900 885 890 10 1,929,500 1,717,995,000 278 6.571 895 J 116,100 890 T/B 77,800 11 BNLI Bank Permata Tbk. --M8K--1 462 466 460 462 0 13,474,200 6,228,146,800 322 5.030 464 J 3,400 462 T/B 1,415,900 12 BRPT Barito Pacific Tbk. --S3BXO1 1,600 1,620 1,540 1,620 20 6,702,800 10,735,503,000 1,980 126.869 1,625 J 60,400 1,605 B 41,500 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,170 1,220 1,165 1,170 0 7,329,400 8,697,415,500 1,382 229.185 1,175 J 45,200 1,170 T/B 54,200 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,790 3,830 3,700 3,700 -90 671,400 2,516,658,000 191 716.274 3,710 J 300 3,700 T/B 55,500 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,640 1,645 1,630 1,635 -5 53,418,500 87,437,678,500 2,805 1,635.000 1,640 J 2,188,100 1,635 T/B 845,600 16 CTRA Ciputra Development Tbk. --S6IK-1 750 805 755 785 35 15,578,700 12,184,746,500 1,259 175.757 790 J 140,600 785 T/B 556,100 17 DOID Delta Dunia Makmur Tbk. --S2K--2 625 670 625 660 35 22,379,000 14,504,171,000 1,233 893.534 660 T/J 392,200 655 B 715,900 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,460 2,560 2,450 2,460 0 15,607,200 39,168,121,000 3,648 246.000 2,460 T/J 872,300 2,450 B 115,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,930 2,990 2,940 2,970 40 4,560,200 13,522,810,000 1,508 150.730 2,980 J 47,300 2,970 T/B 26,800 20 HRUM Harum Energy Tbk. --S2K--1 2,390 2,440 2,370 2,380 -10 1,871,000 4,492,082,000 769 45.769 2,400 J 126,400 2,380 T/B 92,100 21 INCO Vale Indonesia Tbk. --S2XXO1 3,330 3,480 3,370 3,450 120 13,397,100 45,942,135,000 3,101 1,408.163 3,460 J 168,800 3,450 T/B 50,100 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,775 26,175 25,525 25,900 125 632,100 16,350,437,500 1,754 185.000 25,950 J 300 25,900 T/B 26,100 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,450 4,550 4,410 4,550 100 2,931,000 13,241,248,000 1,514 268.310 4,550 T/J 139,000 4,530 B 1,600 24 LINK Link Net Tbk. --S9K--1 4,270 4,270 4,210 4,270 0 353,700 1,510,219,000 385 266.875 4,270 T/J 255,500 4,240 B 5,400 25 LPKR Lippo Karawaci Tbk. --S6XXO1 348 356 348 348 0 1,125,600 394,933,200 207 89.102 350 J 5,100 348 T/B 114,400 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,550 6,750 6,450 6,450 -100 5,953,400 39,394,807,500 3,009 146.156 6,525 J 8,900 6,450 T/B 437,600 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,415 1,435 1,380 1,380 -35 14,377,700 20,246,089,000 1,894 356.129 1,385 J 435,000 1,380 T/B 332,600 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 805 770 780 -20 12,143,500 9,498,058,000 1,175 1,251.705 785 J 102,700 780 T/B 795,400 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 755 855 770 850 95 121,447,400 100,167,787,500 5,959 1,497.085 850 T/J 9,200 845 B 908,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,705 1,730 1,685 1,730 25 2,457,100 4,214,387,000 446 101.856 1,730 T/J 6,300 1,725 B 2,600 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 835 845 815 840 5 13,069,200 10,909,418,500 2,120 93.333 840 T/J 494,600 835 B 167,700 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,040 2,070 2,010 2,020 -20 50,637,800 102,921,898,000 4,356 673.333 2,020 T/J 563,600 2,010 B 1,502,700 33 PTBA Bukit Asam Tbk. --S2BXO1 3,940 3,990 3,900 3,970 30 28,861,100 114,187,056,000 4,723 3,452.174 3,980 J 148,300 3,970 T/B 85,300 34 PTPP PP (Persero) Tbk. --S6XXO1 1,580 1,600 1,550 1,550 -30 15,728,900 24,702,299,000 2,196 291.353 1,555 J 600 1,550 T/B 755,900 35 PWON Pakuwon Jati Tbk. --S6KB-1 520 540 525 540 20 25,989,700 13,915,202,000 1,667 2,081.807 540 T/J 1,570,700 535 B 1,086,100 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,280 1,365 1,280 1,360 80 3,209,500 4,306,431,500 861 850.000 1,360 T/J 609,300 1,355 B 700 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,795 1,850 1,765 1,810 15 32,812,800 59,470,790,500 3,720 818.808 1,815 J 10,000 1,810 T/B 1,033,700 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 850 860 840 840 -10 3,629,500 3,098,840,000 328 144.828 855 J 6,300 840 T/B 2,804,200 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,700 9,000 8,825 9,000 300 4,500,900 40,252,277,500 3,407 3,131.742 9,000 T/J 4,400 8,975 B 800 40 SMRA Summarecon Agung Tbk. --S6IK-1 650 675 650 670 20 13,428,800 8,943,282,000 846 1,100.887 670 T/J 1,006,400 665 B 16,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 346 342 342 2 23,075,200 7,919,913,800 623 142.500 342 T/J 368,400 340 B 17,768,500 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 478 486 478 486 8 30,042,500 14,547,329,200 800 199.385 486 T/J 137,400 484 B 244,200 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,350 5,450 5,325 5,375 25 678,500 3,648,582,500 809 265.432 5,375 T/J 36,200 5,325 B 12,400 44 TINS Timah Tbk. --S2K--1 705 735 710 720 15 14,828,000 10,695,036,000 1,196 367.916 725 J 30,600 720 T/B 548,900 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,425 1,455 1,420 1,425 0 4,206,400 6,036,280,500 861 366.274 1,430 J 28,300 1,425 T/B 340,400 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 356 362 358 358 2 19,230,300 6,910,112,800 1,382 73.061 360 J 1,304,200 358 T/B 1,160,700 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,725 1,755 1,720 1,730 5 23,315,300 40,441,997,500 3,398 466.937 1,735 J 200,100 1,730 T/B 798,200 Total 792,269,600 1,186,315,868,300 82,493 16,434,400 40,540,700 Jakarta, 13 September 2018 Trading Division