List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 26 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 12,000 12,225 12,050 12,200 200 1,095,300 13,351,372,500 706 991.097 12,200 T/J 20,100 12,150 B 28,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,450 1,470 1,405 1,435 -15 6,212,300 8,917,132,000 1,088 1,750.000 1,435 T/J 518,000 1,430 B 5,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,350 1,410 1,355 1,400 50 7,719,300 10,745,050,000 1,481 1,099.479 1,400 T/J 371,100 1,395 B 190,900 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,580 3,660 3,580 3,590 10 8,435,600 30,494,921,000 1,790 2,861.219 3,610 J 15,000 3,590 T/B 5,600 5 ANTM Aneka Tambang Tbk. --S2XXO1 805 815 800 805 0 26,522,800 21,406,568,000 1,824 530.758 810 J 4,246,900 805 T/B 789,900 6 ASRI Alam Sutera Realty Tbk. --S6K--1 282 286 280 280 -2 6,901,400 1,952,063,800 678 266.667 282 J 50,000 280 T/B 1,820,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,650 2,660 2,610 2,640 -10 19,457,200 51,321,153,000 1,564 344.348 2,650 J 131,400 2,640 T/B 5,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,040 2,080 2,030 2,040 0 11,588,100 23,792,816,000 343 340.000 2,040 T/J 500 2,030 B 18,200 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 660 660 650 650 -10 1,163,200 758,368,500 444 151.163 655 J 535,100 650 T/B 719,600 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 920 930 915 920 0 1,147,900 1,056,946,500 183 6.793 920 T/J 145,400 915 B 600 11 BNLI Bank Permata Tbk. --M8K--1 515 515 500 500 -15 8,105,600 4,102,836,000 1,057 5.444 505 J 596,600 500 T/B 2,735,600 12 BRPT Barito Pacific Tbk. --S3BXO1 1,825 1,855 1,800 1,825 0 7,532,000 13,828,026,000 1,314 142.923 1,825 T/J 868,200 1,820 B 216,800 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,125 1,135 1,105 1,115 -10 9,048,800 10,113,343,000 1,540 218.411 1,125 J 10,500 1,115 T/B 390,200 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,700 3,720 3,690 3,710 10 335,800 1,243,804,000 52 718.210 3,710 T/J 301,900 3,700 B 1,500 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,650 1,655 1,645 1,650 0 11,633,200 19,193,236,000 715 1,650.000 1,650 T/J 473,000 1,645 B 984,600 16 CTRA Ciputra Development Tbk. --S6IK-1 755 800 755 790 35 12,739,000 10,024,396,000 1,327 176.877 790 T/J 193,400 785 B 141,100 17 DOID Delta Dunia Makmur Tbk. --S2K--2 720 790 715 770 50 127,493,600 97,344,779,500 6,928 1,042.456 770 T/J 1,526,500 765 B 322,500 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,460 2,480 2,350 2,360 -100 17,883,400 42,803,010,000 3,638 236.000 2,370 J 6,100 2,360 T/B 152,700 19 EXCL XL Axiata Tbk. --S7XXO1 2,790 2,840 2,790 2,810 20 4,273,200 12,022,039,000 1,178 142.610 2,820 J 32,000 2,810 T/B 378,200 20 HRUM Harum Energy Tbk. --S2K--1 2,360 2,390 2,340 2,350 -10 1,291,600 3,053,609,000 547 45.192 2,350 T/J 65,800 2,340 B 131,500 21 INCO Vale Indonesia Tbk. --S2XXO1 3,640 3,730 3,610 3,690 50 7,315,500 26,978,535,000 1,835 1,506.122 3,700 J 120,800 3,690 T/B 49,100 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,600 25,950 25,450 25,450 -150 672,900 17,276,417,500 1,588 181.786 25,500 J 4,700 25,450 T/B 12,700 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,350 4,400 4,350 4,390 40 1,651,500 7,234,417,000 942 258.875 4,390 T/J 52,400 4,380 B 6,100 24 LINK Link Net Tbk. --S9K--1 4,270 4,270 4,240 4,270 0 972,500 4,147,699,000 495 266.875 4,270 T/J 250,200 4,250 B 600 25 LPKR Lippo Karawaci Tbk. --S6XXO1 328 352 326 340 12 55,979,700 19,180,750,000 1,117 87.054 340 T/J 66,500 338 B 58,900 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,550 6,825 6,550 6,700 150 6,137,400 41,127,897,500 2,569 151.821 6,725 J 6,600 6,700 T/B 178,100 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,260 1,290 1,260 1,280 20 3,974,800 5,084,816,000 854 330.323 1,280 T/J 357,900 1,275 B 11,800 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 815 805 815 5 1,289,200 1,047,906,500 551 1,307.871 815 T/J 5,900 810 B 15,900 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 890 915 880 900 10 84,664,900 76,059,345,000 4,803 1,585.149 900 T/J 2,127,500 895 B 426,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,835 1,830 1,780 1,800 -35 2,304,200 4,154,693,000 338 105.977 1,800 T/J 1,160,800 1,795 B 52,000 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 835 835 820 825 -10 20,196,800 16,704,170,500 3,261 91.667 825 T/J 20,300 820 B 264,900 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,070 2,160 2,060 2,140 70 105,559,200 223,636,206,000 8,346 713.333 2,150 J 2,098,900 2,140 T/B 1,818,300 33 PTBA Bukit Asam Tbk. --S2BXO1 4,130 4,170 4,100 4,110 -20 11,987,600 49,602,213,000 2,741 3,573.913 4,120 J 63,300 4,110 T/B 1,062,800 34 PTPP PP (Persero) Tbk. --S6XXO1 1,525 1,560 1,520 1,525 0 10,248,800 15,723,076,500 1,580 286.654 1,525 T/J 285,600 1,520 B 386,000 35 PWON Pakuwon Jati Tbk. --S6KB-1 510 510 500 505 -5 15,665,000 7,897,785,000 1,912 1,946.875 505 T/J 5,086,200 500 B 9,099,000 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,325 1,335 1,315 1,330 5 11,986,300 15,914,152,000 403 831.250 1,330 T/J 88,200 1,320 B 100 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,825 1,840 1,810 1,820 -5 3,666,100 6,695,880,500 911 823.332 1,820 T/J 20,900 1,815 B 63,000 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 850 855 850 855 5 313,300 266,977,000 263 147.414 855 T/J 509,600 850 B 11,200 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,025 9,175 8,975 9,150 125 2,360,200 21,435,907,500 2,696 3,183.938 9,150 T/J 176,200 9,025 B 2,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 595 610 595 595 0 8,958,700 5,367,680,000 1,190 977.654 600 J 11,100 595 T/B 146,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 362 340 348 0 845,122,900 296,537,953,400 4,775 145.000 350 J 9,622,900 348 T/B 5,108,100 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 492 500 484 490 -2 22,253,000 10,879,636,800 1,233 201.026 490 T/J 1,500 488 B 287,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,425 5,600 5,300 5,600 175 238,000 1,292,545,000 364 276.543 5,600 T/J 18,400 5,450 B 200 44 TINS Timah Tbk. --S2K--1 750 770 750 755 5 14,888,800 11,351,481,000 1,548 385.800 760 J 773,800 755 T/B 155,400 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,365 1,390 1,355 1,355 -10 11,426,700 15,617,032,000 1,402 348.282 1,360 J 91,700 1,355 T/B 728,400 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 354 360 354 356 2 11,295,000 4,028,514,800 1,296 72.653 356 T/J 4,013,700 354 B 3,744,100 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,705 1,725 1,680 1,690 -15 32,321,500 54,996,750,500 4,139 456.140 1,695 J 118,800 1,690 T/B 1,233,200 Total 1,584,029,800 1,337,765,907,800 81,549 37,261,900 33,961,300 Jakarta, 26 September 2018 Trading Division