List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 18 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 12,750 12,750 12,550 12,625 -125 778,000 9,808,907,500 633 1,025.623 12,625 T/J 2,300 12,600 B 35,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,370 1,335 1,355 5 2,491,500 3,365,415,000 1,094 1,652.439 1,360 J 200 1,355 T/B 146,600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,345 1,355 1,325 1,345 0 1,635,800 2,188,551,500 716 1,056.285 1,345 T/J 34,900 1,340 B 100 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,580 3,610 3,510 3,550 -30 9,096,900 32,434,904,000 2,033 2,829.339 3,560 J 20,000 3,550 T/B 498,700 5 ANTM Aneka Tambang Tbk. --S2XXO1 790 795 780 790 0 31,323,700 24,628,515,500 2,053 520.868 790 T/J 1,022,200 785 B 2,348,700 6 ASRI Alam Sutera Realty Tbk. --S6K--1 290 290 282 286 -4 8,097,100 2,321,349,800 469 272.381 288 J 28,500 286 T/B 810,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,590 2,610 2,520 2,590 0 18,824,900 48,582,250,000 2,620 337.826 2,600 J 1,580,000 2,590 T/B 7,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,970 2,000 1,945 2,000 30 12,180,300 23,935,105,000 280 333.333 2,000 T/J 35,500 1,965 B 500 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 635 -5 2,433,900 1,552,598,500 482 147.674 640 J 76,500 635 T/B 1,360,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 895 900 885 900 5 416,200 372,315,000 95 6.645 900 T/J 154,300 895 B 50,200 11 BNLI Bank Permata Tbk. --M8K--1 470 478 468 470 0 1,659,400 781,955,000 467 5.117 472 J 80,100 470 T/B 134,100 12 BRPT Barito Pacific Tbk. --S3BXO1 1,700 1,725 1,690 1,720 20 4,213,300 7,190,652,000 1,312 134.700 1,720 T/J 66,200 1,710 B 300 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,150 1,150 1,120 1,140 -10 8,811,300 10,000,956,000 1,183 223.308 1,140 T/J 6,300 1,135 B 94,800 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,700 3,720 3,700 3,720 20 641,600 2,380,755,000 75 720.146 3,740 J 11,300 3,720 T/B 3,900 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,645 1,650 1,640 1,650 5 29,343,200 48,315,402,000 1,919 1,650.000 1,650 T/J 1,565,800 1,645 B 1,434,100 16 CTRA Ciputra Development Tbk. --S6IK-1 790 795 760 760 -30 5,122,700 3,939,727,500 649 170.160 765 J 552,400 760 T/B 303,500 17 DOID Delta Dunia Makmur Tbk. --S2K--2 635 645 625 640 5 5,723,300 3,658,237,000 594 866.457 645 J 147,400 640 T/B 401,200 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,430 2,500 2,410 2,470 40 9,198,500 22,626,189,000 2,228 247.000 2,480 J 838,000 2,470 T/B 1,108,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,970 3,000 2,910 2,960 -10 4,052,500 12,001,825,000 1,523 150.222 2,960 T/J 273,800 2,950 B 172,300 20 HRUM Harum Energy Tbk. --S2K--1 2,390 2,430 2,360 2,420 30 1,304,600 3,130,112,000 825 46.538 2,430 J 14,100 2,420 T/B 52,500 21 INCO Vale Indonesia Tbk. --S2XXO1 3,250 3,230 3,170 3,200 -50 18,572,400 59,347,656,000 3,205 1,306.122 3,210 J 700 3,200 T/B 598,600 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 26,275 26,300 25,700 26,150 -125 1,372,800 35,648,107,500 2,675 186.786 26,250 J 500 26,150 T/B 20,900 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,390 4,400 4,310 4,330 -60 4,347,900 18,879,108,000 2,720 255.336 4,330 T/J 148,000 4,320 B 100,800 24 LINK Link Net Tbk. --S9K--1 4,270 4,350 4,240 4,270 0 315,000 1,344,972,000 385 266.875 4,270 T/J 267,200 4,240 B 13,600 25 LPKR Lippo Karawaci Tbk. --S6XXO1 364 366 352 356 -8 18,477,200 6,720,943,400 721 91.150 358 J 184,300 356 T/B 267,100 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,425 6,500 6,250 6,250 -175 3,698,800 23,577,142,500 3,217 141.624 6,300 J 119,500 6,250 T/B 309,900 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,365 1,370 1,330 1,350 -15 8,346,200 11,265,735,500 1,131 348.387 1,355 J 100,000 1,350 T/B 1,280,300 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 815 800 815 5 8,108,200 6,537,631,500 1,070 1,307.871 820 J 375,100 815 T/B 203,700 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 800 810 780 785 -15 25,154,400 19,911,557,000 2,142 1,382.602 790 J 138,100 785 T/B 2,812,400 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,705 1,710 1,680 1,705 0 4,683,200 7,939,961,000 785 100.384 1,710 J 142,200 1,705 T/B 22,100 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 835 835 805 835 0 19,667,900 16,210,725,500 1,794 92.778 835 T/J 189,100 825 B 301,000 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,995 2,070 1,980 2,060 65 56,550,000 115,271,019,500 7,066 686.667 2,060 T/J 954,800 2,050 B 493,700 33 PTBA Bukit Asam Tbk. --S2BXO1 3,930 4,130 3,930 4,130 200 47,601,600 193,234,640,000 8,111 3,591.304 4,130 T/J 1,337,300 4,120 B 279,100 34 PTPP PP (Persero) Tbk. --S6XXO1 1,520 1,530 1,465 1,475 -45 23,282,700 34,667,871,500 3,162 277.256 1,480 J 146,000 1,475 T/B 151,700 35 PWON Pakuwon Jati Tbk. --S6KB-1 515 525 510 510 -5 8,816,500 4,557,160,000 842 1,966.151 515 J 10,000 510 T/B 2,488,200 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,305 1,345 1,255 1,345 40 719,100 952,336,500 663 840.625 1,345 T/J 4,400 1,305 B 14,300 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,830 1,825 1,785 1,820 -10 9,434,300 17,018,879,500 2,651 823.332 1,825 J 203,300 1,820 T/B 1,040,300 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 825 840 830 840 15 902,700 754,035,000 448 144.828 840 T/J 7,700 835 B 200 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,800 8,950 8,500 8,525 -275 3,259,900 27,972,985,000 2,938 2,966.456 8,575 J 8,500 8,525 T/B 103,800 40 SMRA Summarecon Agung Tbk. --S6IK-1 670 680 635 640 -30 8,485,000 5,444,129,000 864 1,051.594 640 T/J 28,500 635 B 224,000 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 346 342 342 0 19,311,100 6,641,301,800 528 142.500 344 J 1,993,400 342 T/B 5,757,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 478 480 472 472 -6 18,728,200 8,883,072,200 479 193.641 474 J 135,000 472 T/B 124,500 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,225 5,275 5,150 5,150 -75 316,700 1,643,875,000 550 254.321 5,275 J 17,400 5,150 T/B 51,500 44 TINS Timah Tbk. --S2K--1 710 715 700 705 -5 8,989,700 6,350,884,500 1,481 360.251 710 J 246,300 705 T/B 919,100 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,390 1,400 1,370 1,375 -15 9,768,100 13,499,039,500 1,276 353.422 1,380 J 22,000 1,375 T/B 42,000 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 356 360 352 354 -2 23,298,000 8,264,576,000 1,670 72.245 356 J 1,374,000 354 T/B 1,622,600 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,720 1,735 1,680 1,695 -25 26,674,900 45,335,986,500 5,286 457.490 1,700 J 164,500 1,695 T/B 88,500 Total 536,231,200 961,091,053,700 79,110 14,827,600 28,295,000 Jakarta, 18 September 2018 Trading Division