List of Securities Quotation: IDX SMC Liquid Date: Friday, 14 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 13,025 13,200 12,900 13,000 -25 792,100 10,305,507,500 1,264 1,056.087 13,025 J 100 13,000 T/B 49,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,335 1,375 1,340 1,360 25 9,203,700 12,540,455,000 1,848 1,658.537 1,365 J 306,300 1,360 T/B 482,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,355 1,375 1,350 1,360 5 5,629,400 7,659,563,000 995 1,068.066 1,360 T/J 102,300 1,355 B 267,400 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,490 3,600 3,440 3,600 110 11,712,000 41,617,988,000 2,520 2,869.189 3,610 J 238,500 3,600 T/B 207,300 5 ANTM Aneka Tambang Tbk. --S2XXO1 805 810 795 800 -5 29,160,200 23,422,584,500 2,049 527.461 805 J 1,192,800 800 T/B 1,537,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 290 296 288 292 2 10,536,500 3,074,673,000 628 278.095 294 J 314,800 292 T/B 116,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,600 2,680 2,610 2,680 80 24,666,300 65,492,241,000 2,185 349.565 2,680 T/J 198,600 2,670 B 5,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,945 1,975 1,920 1,975 30 14,075,600 27,344,117,000 326 329.167 1,975 T/J 173,800 1,970 B 200 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 640 0 2,611,200 1,668,346,000 578 148.837 645 J 1,441,900 640 T/B 314,300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 890 910 895 910 20 1,223,600 1,107,822,000 234 6.719 910 T/J 41,000 905 B 32,200 11 BNLI Bank Permata Tbk. --M8K--1 462 480 464 478 16 3,999,000 1,886,454,400 285 5.204 480 J 321,800 478 T/B 5,064,100 12 BRPT Barito Pacific Tbk. --S3BXO1 1,620 1,725 1,600 1,725 105 8,929,300 15,012,215,500 1,800 135.092 1,730 J 27,300 1,725 T/B 164,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,170 1,200 1,150 1,155 -15 7,377,300 8,552,892,000 1,200 226.247 1,160 J 10,000 1,155 T/B 280,100 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,700 3,740 3,690 3,710 10 746,400 2,763,291,000 172 718.210 3,710 T/J 10,000 3,700 B 7,800 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,635 1,660 1,635 1,650 15 74,046,100 121,895,220,500 4,086 1,650.000 1,650 T/J 1,437,800 1,645 B 2,176,500 16 CTRA Ciputra Development Tbk. --S6IK-1 785 810 775 800 15 8,345,900 6,659,394,500 818 179.116 805 J 1,097,500 795 B 92,600 17 DOID Delta Dunia Makmur Tbk. --S2K--2 660 670 650 660 0 7,704,200 5,079,454,500 1,546 893.534 665 J 1,010,700 660 T/B 71,400 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,460 2,530 2,430 2,460 0 16,120,100 40,123,993,000 2,901 246.000 2,470 J 462,200 2,460 T/B 2,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,970 3,050 3,000 3,030 60 4,797,800 14,517,214,000 1,098 153.775 3,030 T/J 369,100 3,020 B 124,200 20 HRUM Harum Energy Tbk. --S2K--1 2,380 2,470 2,390 2,440 60 2,853,800 6,951,932,000 1,022 46.923 2,450 J 100 2,440 T/B 110,800 21 INCO Vale Indonesia Tbk. --S2XXO1 3,450 3,460 3,370 3,390 -60 6,708,600 22,861,682,000 1,827 1,383.673 3,400 J 90,500 3,390 T/B 22,200 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,900 27,175 25,950 27,100 1,200 1,572,500 41,940,340,000 2,969 193.571 27,100 T/J 14,600 27,075 B 600 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,550 4,570 4,510 4,510 -40 2,118,900 9,592,089,000 1,550 265.951 4,530 J 50,200 4,510 T/B 268,900 24 LINK Link Net Tbk. --S9K--1 4,270 4,280 4,210 4,270 0 602,100 2,570,821,000 426 266.875 4,270 T/J 470,800 4,240 B 8,100 25 LPKR Lippo Karawaci Tbk. --S6XXO1 348 364 348 362 14 10,843,600 3,928,470,800 386 92.687 362 T/J 1,654,600 360 B 103,500 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,450 6,600 6,400 6,475 25 3,172,200 20,636,540,000 2,274 146.722 6,500 J 500 6,475 T/B 241,400 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,380 1,425 1,370 1,400 20 14,745,200 20,747,428,000 1,532 361.290 1,400 T/J 285,100 1,395 B 338,000 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 780 815 780 805 25 8,458,100 6,800,899,500 691 1,291.824 810 J 117,800 805 T/B 2,493,600 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 850 865 825 830 -20 33,484,800 28,246,001,000 2,949 1,461.860 830 T/J 801,400 825 B 1,198,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,730 1,745 1,695 1,730 0 7,423,300 12,817,100,000 432 101.856 1,735 J 18,800 1,730 T/B 687,600 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 840 845 820 840 0 14,901,800 12,453,964,000 1,837 93.333 840 T/J 985,900 835 B 10,000 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,020 2,050 2,010 2,030 10 41,376,900 84,108,559,000 3,302 676.667 2,030 T/J 1,603,200 2,020 B 1,881,700 33 PTBA Bukit Asam Tbk. --S2BXO1 3,970 4,010 3,900 3,970 0 22,781,000 90,399,279,000 4,409 3,452.174 3,980 J 139,600 3,970 T/B 808,600 34 PTPP PP (Persero) Tbk. --S6XXO1 1,550 1,590 1,540 1,570 20 19,469,000 30,411,508,500 4,094 295.113 1,575 J 68,200 1,570 T/B 13,900 35 PWON Pakuwon Jati Tbk. --S6KB-1 540 540 525 530 -10 9,770,000 5,202,463,500 1,577 2,043.255 530 T/J 195,400 525 B 182,900 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,360 1,360 1,325 1,340 -20 4,085,900 5,489,819,000 1,447 837.500 1,350 J 300 1,340 T/B 99,500 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,810 1,875 1,825 1,875 65 20,615,700 38,265,354,000 3,390 848.213 1,880 J 393,700 1,875 T/B 23,700 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 840 855 840 850 10 3,624,400 3,067,261,000 217 146.552 850 T/J 207,800 840 B 54,100 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,000 9,150 8,900 9,000 0 2,482,700 22,447,625,000 1,573 3,131.742 9,000 T/J 177,600 8,950 B 47,400 40 SMRA Summarecon Agung Tbk. --S6IK-1 670 690 665 690 20 8,849,100 6,053,631,000 810 1,133.750 690 T/J 2,304,200 685 B 112,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 340 340 -2 11,860,000 4,059,893,400 445 141.667 342 J 2,876,800 340 T/B 13,686,600 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 486 494 466 466 -20 22,653,600 11,028,297,800 663 191.179 478 J 100 466 T/B 149,600 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,375 5,450 5,350 5,450 75 278,300 1,512,822,500 323 269.136 5,450 T/J 151,500 5,400 B 46,700 44 TINS Timah Tbk. --S2K--1 720 730 715 715 -5 10,654,400 7,663,131,000 1,203 365.361 720 J 455,600 715 T/B 2,137,100 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,425 1,445 1,405 1,425 0 9,249,100 13,204,981,000 1,141 366.274 1,430 J 75,000 1,425 T/B 570,100 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 358 364 356 358 0 46,425,700 16,726,538,600 2,202 73.061 360 J 1,011,900 358 T/B 6,688,500 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,730 1,765 1,715 1,745 15 24,536,100 42,659,388,000 3,393 470.985 1,745 T/J 57,600 1,740 B 327,800 Total 607,273,500 982,571,246,000 74,617 22,965,300 43,309,700 Jakarta, 14 September 2018 Trading Division