List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 03 October 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. CDS1KB-1 11,875 11,975 11,750 11,950 75 291,500 3,460,822,500 384 970.788 11,975 J 2,800 11,950 T/B 18,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,400 1,405 1,390 1,395 -5 9,960,700 13,899,268,000 728 1,701.220 1,400 J 4,200 1,395 T/B 54,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,405 1,425 1,395 1,395 -10 3,025,200 4,247,690,000 721 1,095.553 1,395 T/J 41,800 1,390 B 200,000 4 AKRA AKR Corporindo Tbk. --S9BXO1 4,070 4,130 4,040 4,060 -10 12,943,100 52,891,270,000 2,135 3,235.807 4,060 T/J 151,300 4,050 B 22,000 5 ANTM Aneka Tambang Tbk. --S2XXO1 795 815 795 810 15 33,628,000 27,100,536,000 2,620 534.054 810 T/J 581,400 805 B 3,130,300 6 ASRI Alam Sutera Realty Tbk. --S6K--1 288 292 286 290 2 3,784,600 1,095,042,000 488 276.190 292 J 214,300 290 T/B 196,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,540 2,580 2,520 2,540 0 12,432,800 31,624,294,000 2,821 331.304 2,540 T/J 18,200 2,530 B 451,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,030 2,040 1,995 1,995 -35 9,396,200 19,027,672,500 172 332.500 2,020 J 36,200 1,995 T/B 35,500 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 645 645 0 1,485,400 961,973,500 290 150.000 650 J 484,500 645 T/B 1,792,700 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 925 935 925 935 10 597,000 554,907,000 125 6.904 935 T/J 180,000 930 B 6,700 11 BNLI Bank Permata Tbk. --M8K--1 496 510 494 500 4 9,688,500 4,850,612,200 915 5.444 505 J 622,100 500 T/B 134,900 12 BRPT Barito Pacific Tbk. --S3BXO1 1,745 1,775 1,705 1,705 -40 4,833,900 8,311,446,500 1,087 133.525 1,710 J 1,500 1,705 T/B 408,600 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,120 1,130 1,095 1,095 -25 13,963,200 15,442,907,000 3,751 214.493 1,100 J 15,000 1,095 T/B 662,000 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,730 3,780 3,700 3,780 50 421,200 1,574,330,000 155 731.761 3,790 J 1,600 3,780 T/B 1,900 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,680 1,680 1,670 1,675 -5 13,359,300 22,393,222,500 805 1,675.000 1,675 T/J 4,569,400 1,670 B 1,716,600 16 CTRA Ciputra Development Tbk. --S6IK-1 835 865 820 825 -10 6,343,600 5,303,802,500 978 184.713 830 J 5,000 825 T/B 122,000 17 DOID Delta Dunia Makmur Tbk. --S2K--2 755 775 735 740 -15 19,695,900 14,732,398,000 2,075 1,001.841 745 J 34,700 740 T/B 6,206,800 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,270 2,320 2,220 2,250 -20 7,505,700 16,930,907,000 2,271 225.000 2,250 T/J 348,400 2,240 B 140,300 19 EXCL XL Axiata Tbk. --S7XXO1 2,750 2,880 2,740 2,860 110 14,016,000 39,638,233,000 2,431 145.147 2,860 T/J 312,000 2,850 B 109,300 20 HRUM Harum Energy Tbk. --S2K--1 2,450 2,500 2,410 2,460 10 1,346,800 3,311,172,000 690 47.308 2,460 T/J 27,500 2,450 B 35,100 21 INCO Vale Indonesia Tbk. --S2XXO1 3,450 3,560 3,400 3,400 -50 10,548,800 36,440,961,000 2,502 1,387.755 3,420 J 4,600 3,400 T/B 300,700 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,750 26,175 25,800 26,000 250 621,500 16,146,332,500 1,357 185.714 26,000 T/J 14,500 25,975 B 1,100 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,380 4,460 4,380 4,390 10 1,166,400 5,140,062,000 966 258.875 4,400 J 17,300 4,390 T/B 124,800 24 LINK Link Net Tbk. --S9K--1 4,270 4,250 4,230 4,250 -20 1,978,400 8,399,295,000 187 265.625 4,250 T/J 2,017,500 4,230 B 2,400 25 LPKR Lippo Karawaci Tbk. --S6XXO1 334 346 320 322 -12 82,499,800 27,764,041,800 1,501 82.445 324 J 755,400 322 T/B 115,900 26 LPPF Matahari Department Store Tbk. --S9XXO1 7,100 7,075 6,800 6,875 -225 2,132,200 14,720,712,500 2,499 155.786 6,900 J 1,800 6,875 T/B 228,000 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,180 1,215 1,165 1,170 -10 12,205,800 14,461,903,500 1,321 301.935 1,175 J 679,000 1,170 T/B 344,900 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 785 795 765 770 -15 14,014,300 10,841,338,000 1,876 1,235.658 775 J 26,900 770 T/B 1,690,500 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 1,005 1,045 1,005 1,025 20 32,367,900 33,141,349,000 2,391 1,805.308 1,025 T/J 530,200 1,020 B 436,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,695 1,720 1,685 1,690 -5 2,979,700 5,057,191,500 672 99.501 1,695 J 27,100 1,690 T/B 6,900 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 800 805 785 795 -5 15,066,700 12,005,078,500 2,178 88.333 800 J 638,900 795 T/B 62,900 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,280 2,350 2,280 2,300 20 51,957,500 120,268,409,000 5,806 766.667 2,310 J 42,600 2,300 T/B 1,040,100 33 PTBA Bukit Asam Tbk. --S2BXO1 4,590 4,730 4,590 4,660 70 31,540,000 146,747,865,000 8,732 4,052.174 4,660 T/J 539,500 4,650 B 122,200 34 PTPP PP (Persero) Tbk. --S6XXO1 1,645 1,660 1,605 1,620 -25 13,965,200 22,766,431,500 2,139 304.511 1,625 J 83,700 1,620 T/B 652,000 35 PWON Pakuwon Jati Tbk. --S6KB-1 505 510 500 510 5 9,085,200 4,618,115,500 477 1,966.151 510 T/J 5,437,300 505 B 436,300 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,285 1,315 1,260 1,275 -10 4,885,800 6,266,286,500 1,807 796.875 1,275 T/J 15,300 1,265 B 50,400 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,805 1,825 1,805 1,810 5 7,081,200 12,850,766,000 1,174 818.808 1,810 T/J 1,170,300 1,805 B 106,500 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 855 855 830 835 -20 1,501,200 1,261,688,000 679 143.966 845 J 31,400 835 T/B 26,700 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,025 9,300 9,025 9,150 125 3,706,200 34,058,422,500 2,668 3,183.938 9,175 J 1,300 9,150 T/B 19,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 610 615 590 600 -10 18,759,900 11,264,694,500 1,299 985.869 600 T/J 1,521,900 595 B 2,045,500 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 362 346 362 16 1,142,487,700 405,835,472,600 50,134 150.833 364 J 10,830,200 362 T/B 10,232,300 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 494 494 472 488 -6 10,174,500 4,922,495,400 885 200.205 488 T/J 1,054,200 480 B 111,500 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,575 5,700 5,625 5,675 100 628,200 3,566,087,500 262 280.247 5,700 J 529,600 5,650 B 300 44 TINS Timah Tbk. --S2K--1 730 740 720 725 -5 8,557,100 6,213,655,000 2,132 370.471 730 J 161,300 725 T/B 274,800 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,415 1,425 1,375 1,375 -40 13,706,600 19,040,018,500 2,033 353.422 1,380 J 5,900 1,375 T/B 373,300 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 360 368 360 360 0 19,350,800 7,005,356,200 1,163 73.469 362 J 1,190,400 360 T/B 1,148,900 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,735 1,765 1,715 1,715 -20 35,542,700 61,594,238,500 4,303 462.888 1,720 J 32,100 1,715 T/B 146,200 Total 1,727,229,900 1,339,750,773,700 128,785 35,012,100 35,545,800 Jakarta, 03 October 2018 Trading Division