List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 17 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. XDS1KB-1 11,025 11,275 11,100 11,175 150 792,200 8,870,425,000 694 907.829 11,200 J 3,500 11,175 T/B 18,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,370 1,400 1,370 1,375 5 5,447,100 7,494,338,500 1,090 1,676.829 1,380 J 800 1,375 T/B 13,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,260 1,295 1,270 1,270 10 3,087,600 3,945,389,500 662 997.385 1,280 J 10,000 1,270 T/B 457,600 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,540 3,650 3,560 3,600 60 8,862,300 31,836,209,000 1,797 2,869.189 3,620 J 70,000 3,600 T/B 140,900 5 ANTM Aneka Tambang Tbk. --S2XXO1 760 790 770 780 20 51,076,700 39,795,974,500 3,740 514.274 780 T/J 5,183,200 775 B 212,600 6 ASRI Alam Sutera Realty Tbk. --S6K--1 272 280 274 278 6 1,772,000 492,365,400 367 264.762 280 J 259,900 278 T/B 178,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,340 2,430 2,380 2,420 80 27,867,400 67,066,915,000 3,136 315.652 2,420 T/J 269,400 2,410 B 944,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,895 1,920 1,880 1,885 -10 11,493,400 21,838,743,500 219 314.167 1,895 J 7,800 1,885 T/B 89,900 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 640 630 630 0 8,680,700 5,484,451,000 1,481 146.512 635 J 454,600 630 T/B 149,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 885 895 885 890 5 1,244,500 1,106,808,000 148 6.571 890 T/J 362,900 885 B 705,600 11 BNLI Bank Permata Tbk. --M8K--1 466 482 466 476 10 3,516,900 1,668,719,000 229 5.183 478 J 131,600 476 T/B 75,000 12 BRPT Barito Pacific Tbk. --S3BXO1 1,780 1,825 1,760 1,790 10 4,474,300 8,047,744,500 1,092 140.182 1,790 T/J 185,900 1,785 B 31,500 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,025 1,100 1,015 1,090 65 27,011,000 28,782,673,500 3,122 213.514 1,095 J 400,000 1,090 T/B 2,404,600 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,840 3,920 3,840 3,920 80 179,800 701,767,000 57 758.863 3,930 J 3,700 3,920 T/B 4,600 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,640 1,670 1,640 1,665 25 21,036,700 34,819,229,500 1,343 1,665.000 1,665 T/J 353,400 1,660 B 1,263,900 16 CTRA Ciputra Development Tbk. --S6IK-1 805 855 810 830 25 12,600,400 10,558,571,500 1,433 185.832 835 J 22,800 830 T/B 280,400 17 DOID Delta Dunia Makmur Tbk. --S2K--2 755 820 765 805 50 74,391,100 59,579,579,000 7,028 1,089.841 805 T/J 1,995,000 800 B 2,256,400 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,040 2,140 2,030 2,100 60 21,122,700 44,471,570,000 3,673 210.000 2,100 T/J 593,600 2,090 B 173,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,790 2,880 2,800 2,830 40 8,749,500 24,834,730,000 1,367 143.625 2,830 T/J 58,400 2,820 B 17,900 20 HRUM Harum Energy Tbk. --S2K--1 2,080 2,170 2,110 2,150 70 2,709,300 5,800,592,000 1,187 41.346 2,150 T/J 35,300 2,140 B 121,700 21 INCO Vale Indonesia Tbk. --S2XXO1 3,140 3,290 3,160 3,260 120 14,077,700 45,366,367,000 2,963 1,330.612 3,270 J 14,000 3,260 T/B 31,000 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,225 26,025 25,225 26,000 775 1,323,200 34,102,577,500 2,573 185.714 26,000 T/J 84,500 25,975 B 400 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,380 4,500 4,360 4,410 30 6,148,900 27,156,707,000 2,288 260.054 4,410 T/J 30,500 4,390 B 13,200 24 LINK Link Net Tbk. --S9K--1 4,250 4,270 4,220 4,270 20 1,893,500 8,056,996,000 1,742 266.875 4,270 T/J 23,400 4,220 B 7,000 25 LPKR Lippo Karawaci Tbk. --S6XXO1 274 308 274 288 14 74,086,400 21,435,609,200 1,078 73.740 288 T/J 297,000 286 B 45,500 26 LPPF Matahari Department Store Tbk. --S9XXO1 6,050 6,175 6,050 6,150 100 3,428,900 20,950,230,000 1,950 139.358 6,150 T/J 256,600 6,075 B 27,400 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,145 1,180 1,140 1,155 10 19,063,300 22,027,390,000 1,745 298.065 1,165 J 76,000 1,155 T/B 27,100 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 790 810 785 805 15 9,807,500 7,852,509,000 1,030 1,291.824 805 T/J 2,019,100 800 B 4,600 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 915 950 900 900 -15 23,780,700 21,967,452,500 2,981 1,585.149 905 J 164,700 900 T/B 2,814,900 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,500 1,520 1,495 1,500 0 1,201,600 1,805,125,500 221 88.314 1,505 J 100 1,500 T/B 11,600 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 730 775 725 775 45 30,291,800 22,797,874,500 13,894 86.111 775 T/J 1,493,200 770 B 43,000 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,200 2,340 2,240 2,310 110 136,397,100 313,847,648,000 10,272 770.000 2,310 T/J 2,062,400 2,300 B 1,746,000 33 PTBA Bukit Asam Tbk. --S2BXO1 4,390 4,600 4,430 4,500 110 42,250,800 191,254,922,000 5,404 3,913.043 4,510 J 10,300 4,500 T/B 56,600 34 PTPP PP (Persero) Tbk. --S6XXO1 1,545 1,580 1,555 1,560 15 7,159,800 11,195,401,000 1,072 293.233 1,565 J 31,800 1,560 T/B 7,400 35 PWON Pakuwon Jati Tbk. --S6KB-1 450 480 450 474 24 49,980,100 23,443,767,800 2,936 1,827.364 474 T/J 1,798,200 472 B 3,278,500 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,235 1,240 1,215 1,235 0 624,700 767,154,500 321 771.875 1,240 J 42,300 1,235 T/B 51,300 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,815 1,875 1,820 1,865 50 23,609,900 43,764,590,500 1,832 843.689 1,870 J 150,300 1,865 T/B 3,800 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 790 815 790 815 25 2,219,500 1,796,450,500 285 140.517 820 J 150,800 815 T/B 643,800 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,975 9,125 8,975 9,000 25 4,727,700 42,658,050,000 2,420 3,131.742 9,000 T/J 571,400 8,975 B 138,800 40 SMRA Summarecon Agung Tbk. --S6IK-1 570 610 575 600 30 21,534,600 12,847,844,500 1,197 985.869 600 T/J 256,900 595 B 428,700 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 314 322 316 320 6 48,679,000 15,555,844,600 2,095 133.333 322 J 10,670,200 320 T/B 901,300 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 470 478 470 474 4 8,668,000 4,107,686,600 263 194.462 474 T/J 89,000 472 B 250,500 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,075 5,150 5,000 5,150 75 648,800 3,303,560,000 542 254.321 5,175 J 9,100 5,050 B 7,500 44 TINS Timah Tbk. --S2K--1 675 700 680 680 5 11,624,000 7,965,312,000 876 347.476 685 J 124,400 680 T/B 283,200 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,270 1,295 1,270 1,270 0 13,163,100 16,827,746,500 1,673 326.434 1,275 J 15,500 1,270 T/B 1,835,800 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 338 346 342 342 4 18,482,500 6,349,364,600 1,463 69.796 344 J 2,673,600 342 T/B 552,800 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,580 1,605 1,575 1,575 -5 18,064,400 28,667,920,000 2,623 425.101 1,580 J 7,400 1,575 T/B 116,900 Total 889,053,100 1,365,068,896,700 101,604 33,524,500 22,868,900 Jakarta, 17 October 2018 Trading Division