List of Securities Quotation: IDX SMC Liquid Date: Monday, 22 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 11,950 12,150 11,875 12,050 100 390,300 4,704,725,000 862 978.912 12,050 T/J 43,500 12,025 B 3,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,360 1,375 1,340 1,360 0 7,615,000 10,367,569,000 871 1,658.537 1,365 J 3,500 1,360 T/B 71,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,260 1,285 1,260 1,265 5 4,259,000 5,414,683,000 887 993.458 1,270 J 25,800 1,265 T/B 391,700 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,640 3,700 3,600 3,650 10 7,087,600 25,909,299,000 1,323 2,909.039 3,650 T/J 8,900 3,640 B 50,100 5 ANTM Aneka Tambang Tbk. --S2XXO1 765 775 760 765 0 29,023,400 22,253,448,000 2,883 504.385 770 J 3,314,400 765 T/B 3,101,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 274 286 278 284 10 5,239,400 1,480,919,600 584 270.476 284 T/J 134,200 282 B 49,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,370 2,400 2,340 2,340 -30 23,904,100 56,364,313,000 3,145 305.217 2,350 J 33,500 2,340 T/B 1,369,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,795 1,820 1,800 1,815 20 11,959,800 21,718,417,500 550 302.500 1,815 T/J 85,300 1,810 B 1,000 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 605 615 610 610 5 5,678,500 3,470,489,000 1,479 141.860 615 J 416,800 610 T/B 72,300 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 885 890 880 890 5 919,100 813,820,500 189 6.571 890 T/J 843,000 885 B 205,500 11 BNLI Bank Permata Tbk. --M8K--1 474 482 472 474 0 2,156,500 1,025,594,000 303 5.161 476 J 13,000 474 T/B 40,900 12 BRPT Barito Pacific Tbk. --S3BXO1 1,820 1,845 1,810 1,825 5 4,034,800 7,390,396,500 667 142.923 1,825 T/J 182,500 1,820 B 5,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,105 1,150 1,110 1,130 25 26,786,400 30,222,077,500 1,835 221.349 1,140 J 164,000 1,130 T/B 586,900 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,830 3,900 3,830 3,870 40 28,100 108,449,000 70 749.184 3,870 T/J 17,600 3,850 B 1,000 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,680 1,685 1,675 1,680 0 11,116,400 18,675,589,500 710 1,680.000 1,685 J 1,147,000 1,680 T/B 471,900 16 CTRA Ciputra Development Tbk. --S6IK-1 870 880 840 845 -25 4,397,100 3,746,690,500 1,196 189.191 850 J 16,000 845 T/B 379,200 17 DOID Delta Dunia Makmur Tbk. --S2K--2 815 830 810 810 -5 11,120,600 9,091,506,500 2,460 1,096.610 815 J 165,100 810 T/B 249,600 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,030 2,070 1,980 2,000 -30 11,545,800 23,388,426,000 2,695 200.000 2,000 T/J 440,500 1,995 B 316,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,780 2,900 2,780 2,870 90 10,679,900 30,494,714,000 1,670 145.655 2,870 T/J 54,500 2,860 B 800 20 HRUM Harum Energy Tbk. --S2K--1 2,150 2,180 2,140 2,160 10 809,000 1,747,153,000 381 41.538 2,170 J 41,300 2,160 T/B 6,900 21 INCO Vale Indonesia Tbk. --S2XXO1 3,190 3,240 3,170 3,210 20 11,007,800 35,405,566,000 2,273 1,310.204 3,220 J 54,900 3,210 T/B 103,100 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 24,950 25,425 25,050 25,350 400 1,119,900 28,326,595,000 1,907 181.071 25,375 J 100 25,350 T/B 81,000 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,330 4,360 4,290 4,300 -30 3,482,000 15,025,361,000 1,418 253.567 4,300 T/J 24,100 4,290 B 309,100 24 LINK Link Net Tbk. --S9K--1 4,430 4,430 4,270 4,290 -140 502,500 2,175,573,000 462 268.125 4,290 T/J 71,700 4,270 B 10,600 25 LPKR Lippo Karawaci Tbk. --S6XXO1 276 298 274 296 20 121,780,600 35,464,280,800 1,169 75.788 296 T/J 1,203,300 286 B 60,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,625 5,650 4,930 5,025 -600 34,347,100 175,063,740,000 11,669 113.866 5,025 T/J 238,600 5,000 B 158,500 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,300 1,315 1,265 1,290 -10 5,794,400 7,431,254,000 1,052 332.903 1,290 T/J 346,800 1,285 B 3,500 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 810 785 790 -10 6,717,600 5,315,512,000 640 1,267.753 795 J 102,100 790 T/B 661,000 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 875 905 875 885 10 22,994,400 20,463,262,000 3,440 1,558.730 890 J 309,500 885 T/B 589,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,450 1,475 1,390 1,390 -60 3,747,100 5,309,607,000 993 81.838 1,400 J 3,400 1,390 T/B 166,200 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 780 790 765 775 -5 17,160,900 13,426,116,000 2,241 86.111 780 J 831,600 775 T/B 2,251,800 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,270 2,360 2,290 2,340 70 73,182,900 170,906,989,000 6,787 780.000 2,340 T/J 172,300 2,330 B 755,600 33 PTBA Bukit Asam Tbk. --S2BXO1 4,540 4,660 4,560 4,610 70 27,245,400 125,915,103,000 6,123 4,008.696 4,610 T/J 894,700 4,600 B 877,800 34 PTPP PP (Persero) Tbk. --S6XXO1 1,570 1,590 1,555 1,570 0 16,590,800 26,126,258,000 1,688 295.113 1,575 J 188,600 1,570 T/B 1,802,300 35 PWON Pakuwon Jati Tbk. --S6KB-1 488 496 488 496 8 37,300,600 18,430,562,600 3,401 1,912.179 496 T/J 1,251,100 494 B 59,300 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,195 1,210 1,180 1,185 -10 2,888,200 3,446,659,000 629 740.625 1,185 T/J 586,700 1,180 B 47,100 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,725 1,745 1,680 1,690 -35 27,280,500 46,265,400,500 3,096 764.523 1,695 J 18,100 1,690 T/B 1,396,900 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 800 805 800 800 0 229,800 183,983,000 75 137.931 805 J 108,900 800 T/B 42,900 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 8,925 9,125 8,975 9,000 75 3,275,100 29,636,615,000 2,229 3,131.742 9,050 J 600 9,000 T/B 69,000 40 SMRA Summarecon Agung Tbk. --S6IK-1 610 630 605 605 -5 9,214,300 5,675,461,500 908 994.085 610 J 160,900 605 T/B 1,175,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 374 342 362 18 1,453,631,000 525,651,239,200 14,104 150.833 364 J 2,712,800 362 T/B 25,249,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 480 486 478 484 4 16,412,800 7,912,725,600 637 198.564 484 T/J 92,800 482 B 137,900 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,375 5,375 5,125 5,200 -175 583,800 3,053,172,500 1,130 256.790 5,200 T/J 69,500 5,175 B 6,500 44 TINS Timah Tbk. --S2K--1 695 700 685 690 -5 5,585,900 3,864,905,000 682 352.586 695 J 233,700 690 T/B 2,515,200 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,240 1,295 1,240 1,265 25 22,568,400 28,653,223,500 2,406 325.149 1,270 J 196,200 1,265 T/B 543,800 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 348 352 342 346 -2 41,790,800 14,536,359,000 2,326 70.612 348 J 1,264,500 346 T/B 998,300 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,540 1,615 1,545 1,600 60 29,233,700 46,372,592,500 5,145 431.849 1,600 T/J 320,500 1,595 B 385,100 Total 2,174,419,100 1,678,426,395,800 103,390 18,608,400 47,830,700 Jakarta, 22 October 2018 Trading Division