List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 25 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 12,025 12,200 11,900 12,000 -25 459,300 5,526,145,000 477 974.850 12,025 J 8,700 12,000 T/B 2,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,470 1,470 1,440 1,450 -20 2,587,300 3,744,847,500 879 1,768.293 1,450 T/J 2,530,000 1,445 B 5,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,355 1,370 1,345 1,350 -5 1,941,800 2,628,460,000 512 1,060.212 1,355 J 26,900 1,350 T/B 59,900 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,540 3,590 3,540 3,580 40 4,689,700 16,725,759,000 885 2,853.249 3,580 T/J 55,000 3,570 B 300 5 ANTM Aneka Tambang Tbk. --S2XXO1 800 810 790 805 5 33,820,000 27,125,381,000 2,388 530.758 805 T/J 1,410,100 800 B 4,737,100 6 ASRI Alam Sutera Realty Tbk. --S6K--1 284 286 282 282 -2 2,346,600 664,170,400 540 268.571 284 J 231,300 282 T/B 527,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,640 2,670 2,600 2,650 10 9,508,600 25,125,532,000 1,246 345.652 2,660 J 386,500 2,650 T/B 285,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,040 2,040 2,010 2,040 0 9,313,700 18,817,692,000 204 340.000 2,040 T/J 56,200 2,020 B 10,000 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 660 645 660 10 1,178,400 770,839,000 660 153.488 660 T/J 1,512,800 650 B 75,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 920 930 905 920 0 551,700 505,849,500 162 6.793 920 T/J 77,600 915 B 60,000 11 BNLI Bank Permata Tbk. --M8K--1 494 520 492 515 21 25,001,100 12,794,615,100 2,267 5.607 515 T/J 881,500 510 B 604,300 12 BRPT Barito Pacific Tbk. --S3BXO1 1,825 1,825 1,790 1,825 0 3,146,800 5,693,671,500 933 142.923 1,825 T/J 162,700 1,810 B 2,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,125 1,135 1,115 1,125 0 4,758,500 5,347,337,500 704 220.370 1,125 T/J 4,031,800 1,120 B 223,300 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,680 3,720 3,660 3,700 20 267,100 985,928,000 75 716.274 3,720 J 51,000 3,700 T/B 63,300 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,650 1,655 1,645 1,650 0 19,199,500 31,682,157,500 1,127 1,650.000 1,650 T/J 819,500 1,645 B 1,553,300 16 CTRA Ciputra Development Tbk. --S6IK-1 760 770 750 755 -5 3,062,200 2,319,434,000 694 169.040 760 J 530,900 755 T/B 186,000 17 DOID Delta Dunia Makmur Tbk. --S2K--2 650 730 645 720 70 122,205,500 86,498,311,500 4,609 974.764 725 J 989,400 720 T/B 3,539,200 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,480 2,500 2,420 2,460 -20 7,861,900 19,310,744,000 2,065 246.000 2,460 T/J 599,300 2,450 B 158,700 19 EXCL XL Axiata Tbk. --S7XXO1 2,810 2,840 2,770 2,790 -20 4,363,600 12,186,654,000 1,135 141.595 2,800 J 97,700 2,790 T/B 418,400 20 HRUM Harum Energy Tbk. --S2K--1 2,360 2,370 2,330 2,360 0 1,319,700 3,102,884,000 679 45.385 2,370 J 52,500 2,360 T/B 14,800 21 INCO Vale Indonesia Tbk. --S2XXO1 3,590 3,680 3,530 3,640 50 12,325,300 44,895,655,000 3,004 1,485.714 3,650 J 12,600 3,640 T/B 165,800 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,425 25,800 25,425 25,600 175 473,600 12,154,552,500 1,397 182.857 25,700 J 5,300 25,600 T/B 16,100 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,360 4,380 4,340 4,350 -10 1,206,400 5,254,957,000 700 256.516 4,350 T/J 10,200 4,340 B 101,200 24 LINK Link Net Tbk. --S9K--1 4,260 4,270 4,200 4,270 10 502,200 2,144,038,000 1,122 266.875 4,270 T/J 1,323,400 4,260 B 300 25 LPKR Lippo Karawaci Tbk. --S6XXO1 336 346 326 328 -8 27,155,700 9,190,204,200 1,041 83.981 330 J 333,300 328 T/B 943,700 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,675 6,650 6,450 6,550 -125 4,468,600 29,135,440,000 2,214 148.422 6,550 T/J 51,600 6,500 B 1,500 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,285 1,295 1,260 1,260 -25 5,767,500 7,330,241,000 1,303 325.161 1,270 J 22,100 1,260 T/B 329,100 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 815 800 810 0 2,939,600 2,367,821,500 647 1,299.848 810 T/J 22,200 800 B 1,329,700 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 815 890 820 890 75 100,485,800 86,678,737,500 5,366 1,567.536 895 J 1,528,400 890 T/B 395,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,810 1,850 1,800 1,835 25 1,981,000 3,604,935,000 281 108.038 1,835 T/J 228,800 1,815 B 22,000 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 845 845 825 835 -10 6,640,100 5,540,955,500 1,999 92.778 835 T/J 941,000 830 B 150,600 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,030 2,080 2,030 2,070 40 28,707,600 59,224,808,000 3,616 690.000 2,080 J 2,288,800 2,070 T/B 1,278,000 33 PTBA Bukit Asam Tbk. --S2BXO1 4,120 4,170 4,040 4,130 10 13,013,000 53,559,977,000 3,211 3,591.304 4,140 J 8,000 4,130 T/B 732,100 34 PTPP PP (Persero) Tbk. --S6XXO1 1,535 1,540 1,510 1,525 -10 4,878,500 7,444,660,500 1,097 286.654 1,530 J 41,100 1,525 T/B 4,400 35 PWON Pakuwon Jati Tbk. --S6KB-1 505 510 500 510 5 9,927,000 5,025,773,500 798 1,966.151 510 T/J 6,369,800 505 B 1,038,600 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,335 1,360 1,290 1,325 -10 1,261,400 1,669,717,500 1,004 828.125 1,335 J 213,400 1,325 T/B 63,900 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,800 1,830 1,790 1,825 25 11,897,400 21,558,351,500 2,228 825.594 1,825 T/J 298,600 1,820 B 4,500 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 850 855 845 850 0 2,497,800 2,123,384,000 507 146.552 855 J 233,600 850 T/B 378,900 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,125 9,125 8,800 9,025 -100 709,700 6,406,470,000 1,052 3,140.441 9,025 T/J 6,200 9,000 B 26,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 605 610 595 595 -10 7,154,700 4,289,299,500 889 977.654 600 J 288,600 595 T/B 245,800 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 366 348 348 0 630,370,900 223,278,177,000 3,767 145.000 350 J 2,860,400 348 T/B 11,298,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 492 494 482 492 0 17,669,800 8,647,719,200 524 201.846 492 T/J 85,500 490 B 5,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,575 5,650 5,375 5,425 -150 142,800 778,400,000 218 267.901 5,525 J 800 5,425 T/B 500 44 TINS Timah Tbk. --S2K--1 755 765 745 750 -5 14,230,200 10,726,794,000 1,424 383.246 755 J 578,300 750 T/B 1,159,000 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,375 1,380 1,360 1,365 -10 3,738,800 5,115,243,000 680 350.852 1,370 J 196,100 1,365 T/B 183,100 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 356 358 352 354 -2 13,586,400 4,817,063,800 1,100 72.245 356 J 1,609,500 354 T/B 404,500 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,730 1,730 1,690 1,705 -25 23,987,700 40,902,587,000 2,960 460.189 1,710 J 161,700 1,705 T/B 26,600 Total 1,205,302,500 945,422,375,200 66,390 34,230,700 32,833,000 Jakarta, 25 September 2018 Trading Division