List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 23 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 12,050 12,250 11,900 12,050 0 845,900 10,207,630,000 881 978.912 12,050 T/J 76,500 12,025 B 4,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,360 1,390 1,370 1,375 15 20,792,300 28,523,075,000 1,266 1,676.829 1,375 T/J 623,600 1,370 B 3,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,265 1,285 1,265 1,265 0 1,920,400 2,438,503,500 611 993.458 1,265 T/J 22,700 1,260 B 380,400 4 AKRA AKR Corporindo Tbk. --S9BXO1 3,650 3,670 3,600 3,600 -50 4,353,700 15,808,592,000 884 2,869.189 3,610 J 2,600 3,600 T/B 75,900 5 ANTM Aneka Tambang Tbk. --S2XXO1 765 770 750 755 -10 36,483,800 27,636,542,500 3,213 497.791 760 J 2,536,300 755 T/B 165,500 6 ASRI Alam Sutera Realty Tbk. --S6K--1 284 290 284 286 2 4,277,500 1,229,608,800 552 272.381 288 J 458,300 286 T/B 92,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,340 2,360 2,290 2,300 -40 26,862,600 62,162,136,000 3,884 300.000 2,310 J 1,374,500 2,300 T/B 122,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,815 1,845 1,805 1,820 5 12,174,000 22,381,558,500 581 303.333 1,820 T/J 129,700 1,815 B 125,300 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 610 615 605 610 0 3,189,300 1,949,532,500 1,073 141.860 615 J 1,094,500 610 T/B 54,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 890 890 880 880 -10 2,138,300 1,894,936,500 130 6.497 885 J 72,500 880 T/B 428,400 11 BNLI Bank Permata Tbk. --M8K--1 474 480 472 472 -2 1,173,000 557,047,800 166 5.139 474 J 900 472 T/B 1,800 12 BRPT Barito Pacific Tbk. --S3BXO1 1,825 1,850 1,795 1,830 5 3,353,200 6,124,174,500 766 143.315 1,830 T/J 50,300 1,825 B 1,200 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,130 1,150 1,110 1,135 5 24,760,800 28,063,572,500 2,254 222.329 1,140 J 128,500 1,135 T/B 451,300 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --S8---1 3,870 3,890 3,830 3,890 20 33,200 128,687,000 30 753.056 3,890 T/J 7,500 3,880 B 100 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,680 1,690 1,680 1,685 5 23,756,900 39,972,949,000 1,183 1,685.000 1,690 J 1,920,900 1,685 T/B 16,000 16 CTRA Ciputra Development Tbk. --S6IK-1 845 860 810 810 -35 5,351,300 4,379,580,000 1,078 181.355 815 J 39,200 810 T/B 44,200 17 DOID Delta Dunia Makmur Tbk. --S2K--2 810 820 790 810 0 31,604,700 25,484,069,000 2,946 1,096.610 815 J 542,500 810 T/B 312,000 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,000 2,010 1,910 1,915 -85 15,808,600 30,838,482,000 3,987 191.500 1,920 J 1,200 1,915 T/B 439,500 19 EXCL XL Axiata Tbk. --S7XXO1 2,870 2,870 2,780 2,820 -50 4,845,500 13,577,803,000 1,480 143.117 2,820 T/J 141,600 2,790 B 86,300 20 HRUM Harum Energy Tbk. --S2K--1 2,160 2,170 2,100 2,100 -60 1,154,100 2,443,729,000 508 40.385 2,120 J 2,900 2,100 T/B 103,900 21 INCO Vale Indonesia Tbk. --S2XXO1 3,210 3,220 3,150 3,150 -60 5,510,400 17,527,997,000 2,656 1,285.714 3,160 J 15,200 3,150 T/B 963,900 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 25,350 25,200 24,750 24,750 -600 1,234,200 30,749,170,000 2,700 176.786 24,775 J 4,000 24,750 T/B 7,200 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,300 4,320 4,260 4,260 -40 2,154,200 9,234,422,000 1,409 251.209 4,270 J 8,100 4,260 T/B 186,500 24 LINK Link Net Tbk. --S9K--1 4,290 4,280 4,150 4,190 -100 593,000 2,492,650,000 520 261.875 4,230 J 500 4,150 B 10,800 25 LPKR Lippo Karawaci Tbk. --S6XXO1 296 314 290 298 2 51,389,200 15,881,725,000 1,166 76.300 300 J 2,000 298 T/B 725,900 26 LPPF Matahari Department Store Tbk. --S9XXO1 5,025 5,225 4,930 4,990 -35 21,671,000 109,201,388,500 6,927 113.072 4,990 T/J 167,900 4,980 B 8,700 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,290 1,300 1,260 1,260 -30 4,530,600 5,786,326,500 833 325.161 1,265 J 5,800 1,260 T/B 253,200 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 790 800 785 795 5 5,287,600 4,185,244,000 735 1,275.776 795 T/J 6,700 785 B 143,800 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 885 895 870 870 -15 11,014,800 9,656,727,000 1,615 1,532.311 875 J 240,700 870 T/B 118,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,390 1,430 1,390 1,405 15 2,101,700 2,950,259,500 323 82.721 1,405 T/J 466,100 1,400 B 17,500 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 775 790 765 780 5 23,243,700 18,133,772,000 6,629 86.667 780 T/J 524,700 775 B 2,800 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,340 2,420 2,320 2,350 10 134,216,000 318,589,443,000 8,736 783.333 2,350 T/J 2,663,800 2,340 B 362,700 33 PTBA Bukit Asam Tbk. --S2BXO1 4,610 4,640 4,510 4,510 -100 23,360,300 106,121,386,000 6,222 3,921.739 4,520 J 10,000 4,510 T/B 966,800 34 PTPP PP (Persero) Tbk. --S6XXO1 1,570 1,575 1,535 1,535 -35 9,745,000 15,104,528,000 1,058 288.534 1,540 J 13,600 1,535 T/B 715,100 35 PWON Pakuwon Jati Tbk. --S6KB-1 496 498 486 488 -8 20,843,900 10,186,127,000 1,745 1,881.337 488 T/J 339,200 486 B 300 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,185 1,220 1,180 1,205 20 2,080,200 2,507,147,000 629 753.125 1,205 T/J 234,000 1,200 B 32,600 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,690 1,725 1,675 1,685 -5 21,937,400 37,177,700,500 2,905 762.261 1,690 J 45,400 1,685 T/B 183,800 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 800 820 795 815 15 734,700 596,366,000 258 140.517 820 J 84,500 815 T/B 6,200 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,000 9,125 8,975 9,100 100 6,946,300 63,174,162,500 2,797 3,166.539 9,125 J 275,900 9,100 T/B 118,300 40 SMRA Summarecon Agung Tbk. --S6IK-1 605 620 605 615 10 8,037,000 4,928,672,500 812 1,010.516 615 T/J 1,200 610 B 267,300 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 362 374 356 356 -6 958,062,100 349,124,532,200 24,810 148.333 358 J 4,427,900 356 T/B 358,600 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 484 496 484 484 0 17,672,200 8,658,240,000 921 198.564 486 J 2,000 484 T/B 2,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,200 5,200 4,970 4,970 -230 663,200 3,376,025,000 1,414 245.432 5,050 J 54,100 4,970 T/B 132,800 44 TINS Timah Tbk. --S2K--1 690 695 675 680 -10 5,234,500 3,573,939,500 726 347.476 680 T/J 986,400 675 B 1,478,500 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,265 1,275 1,240 1,240 -25 13,186,000 16,450,641,500 1,843 318.723 1,240 T/J 21,400 1,235 B 506,800 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 346 348 340 340 -6 20,667,600 7,076,863,800 1,249 69.388 342 J 974,000 340 T/B 404,100 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,600 1,620 1,555 1,555 -45 20,248,500 32,106,429,000 3,207 419.703 1,560 J 107,200 1,555 T/B 870,900 Total 1,617,244,400 1,530,354,094,100 112,318 20,909,000 11,755,000 Jakarta, 23 October 2018 Trading Division