List of Securities Quotation: IDX SMC Liquid Date: Thursday, 01 November 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. --S1K--1 12,000 12,000 11,725 11,725 -275 164,200 1,937,717,500 680 952.509 11,750 J 1,400 11,725 T/B 9,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,370 1,445 1,370 1,385 15 11,176,200 15,609,382,500 1,764 1,689.024 1,385 T/J 566,700 1,380 B 165,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,125 1,220 1,125 1,190 65 12,877,300 15,320,242,500 2,011 934.557 1,190 T/J 208,700 1,185 B 298,700 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,460 3,510 3,450 3,500 40 7,718,500 26,796,921,000 1,118 2,789.489 3,500 T/J 188,300 3,490 B 62,500 5 ANTM Aneka Tambang Tbk. --S2XXO1 680 705 680 685 5 92,372,600 63,747,211,000 4,752 451.638 690 J 1,216,800 685 T/B 2,428,100 6 ASRI Alam Sutera Realty Tbk. --S6K--1 278 288 270 270 -8 6,781,000 1,882,960,400 708 257.143 274 J 100 270 T/B 4,508,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,120 2,250 2,150 2,240 120 79,296,200 175,607,696,000 7,176 292.174 2,240 T/J 731,100 2,230 B 865,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,790 1,815 1,790 1,790 0 12,525,100 22,669,257,500 231 298.333 1,800 J 2,200 1,790 T/B 134,900 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 610 615 610 610 0 2,146,700 1,314,614,500 810 141.860 615 J 465,000 610 T/B 1,036,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 860 875 855 870 10 3,829,200 3,323,105,000 331 6.424 870 T/J 142,100 860 B 221,500 11 BNLI Bank Permata Tbk. --M8K--1 460 466 458 464 4 1,998,700 921,486,800 174 5.052 464 T/J 52,800 462 B 3,100 12 BRPT Barito Pacific Tbk. --S3XXO1 1,875 1,890 1,800 1,870 -5 7,852,400 14,482,921,500 1,248 146.447 1,870 T/J 356,000 1,860 B 1,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,100 1,130 1,085 1,090 -10 20,211,100 22,225,802,500 1,426 213.514 1,095 J 100 1,090 T/B 2,887,400 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,670 3,710 3,660 3,660 -10 29,300 107,670,000 37 708.531 3,670 J 2,000 3,660 T/B 7,400 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,705 1,710 1,700 1,710 5 24,115,500 41,089,665,500 1,361 1,710.000 1,710 T/J 1,431,100 1,705 B 655,900 16 CTRA Ciputra Development Tbk. --S6IK-1 820 840 805 805 -15 5,206,700 4,300,055,000 975 180.235 810 J 5,000 805 T/B 15,300 17 DOID Delta Dunia Makmur Tbk. --S2K--2 805 820 795 820 15 19,876,200 16,148,131,500 4,182 1,110.148 820 T/J 681,500 815 B 10,000 18 ERAA Erajaya Swasembada Tbk. --S9K--1 1,700 1,735 1,605 1,620 -80 30,259,300 50,379,212,500 7,174 162.000 1,625 J 455,900 1,620 T/B 3,724,300 19 EXCL XL Axiata Tbk. --S7XXO1 2,620 2,670 2,190 2,220 -400 52,029,600 122,130,551,000 9,248 112.667 2,220 T/J 220,700 2,210 B 535,300 20 HRUM Harum Energy Tbk. --S2K--1 1,960 1,975 1,920 1,925 -35 1,923,000 3,726,401,500 797 37.019 1,930 J 1,400 1,925 T/B 166,300 21 INCO Vale Indonesia Tbk. --S2BXO1 2,920 3,150 2,910 3,060 140 22,075,300 67,288,833,000 4,293 1,248.980 3,070 J 59,900 3,060 T/B 460,600 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 24,900 25,175 24,800 24,800 -100 1,259,300 31,447,897,500 3,134 177.143 24,825 J 500 24,800 T/B 800 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,150 4,170 4,120 4,120 -30 1,827,000 7,556,441,000 1,108 242.953 4,140 J 31,000 4,120 T/B 109,700 24 LINK Link Net Tbk. --S9K--1 4,390 4,370 4,300 4,340 -50 680,400 2,958,671,000 198 271.250 4,370 J 3,400 4,200 B 100 25 LPKR Lippo Karawaci Tbk. --S6XXO1 280 292 274 276 -4 60,185,500 17,321,878,600 993 70.667 278 J 100,900 276 T/B 132,200 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,850 4,890 4,800 4,830 -20 5,697,800 27,548,622,000 2,793 109.447 4,830 T/J 130,300 4,820 B 125,100 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,290 1,290 1,260 1,260 -30 5,396,400 6,871,977,000 777 325.161 1,260 T/J 10,900 1,255 B 218,500 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 810 790 800 0 3,853,700 3,075,112,000 849 1,283.800 800 T/J 5,000 795 B 1,700 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 820 825 805 810 -10 7,266,400 5,910,619,500 957 1,426.634 810 T/J 7,400 805 B 393,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,430 1,450 1,425 1,440 10 2,314,100 3,329,578,500 244 84.782 1,445 J 7,100 1,440 T/B 200 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 780 800 770 800 20 13,123,300 10,299,655,000 1,083 88.889 800 T/J 1,319,700 785 B 16,500 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,220 2,310 2,170 2,210 -10 108,871,000 244,091,200,000 8,992 736.667 2,210 T/J 315,000 2,200 B 657,900 33 PTBA Bukit Asam Tbk. --S2BXO1 4,250 4,300 4,220 4,230 -20 11,951,200 50,898,307,000 4,188 3,678.261 4,240 J 13,600 4,230 T/B 72,200 34 PTPP PP (Persero) Tbk. --S6XXO1 1,330 1,415 1,330 1,340 10 23,685,600 32,539,425,000 2,474 251.880 1,345 J 117,500 1,340 T/B 325,800 35 PWON Pakuwon Jati Tbk. --S6K--1 478 498 478 494 16 26,295,900 12,950,299,600 1,695 1,904.468 494 T/J 678,400 492 B 1,894,700 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,190 1,220 1,165 1,200 10 5,722,500 6,822,708,000 1,118 750.000 1,200 T/J 200 1,195 B 20,000 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,570 1,590 1,535 1,590 20 9,557,600 14,948,737,000 2,215 719.285 1,590 T/J 951,700 1,565 B 22,500 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 800 820 800 800 0 2,124,900 1,706,325,500 470 137.931 805 J 4,900 800 T/B 16,600 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,000 9,325 9,025 9,250 250 14,185,900 131,022,787,500 3,760 3,218.735 9,250 T/J 1,100 9,225 B 63,500 40 SMRA Summarecon Agung Tbk. --S6IK-1 600 625 570 570 -30 9,347,700 5,521,415,000 1,349 936.576 585 J 22,000 570 T/B 1,228,400 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 362 368 358 358 -4 103,038,600 37,260,956,200 3,401 149.167 360 J 1,200,200 358 T/B 1,600,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 466 470 460 462 -4 13,908,800 6,472,859,200 393 189.538 464 J 116,200 462 T/B 190,000 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,680 4,680 4,620 4,680 0 4,362,200 20,390,342,000 592 231.111 4,680 T/J 345,200 4,620 B 16,000 44 TINS Timah Tbk. --S2K--1 645 665 645 645 0 9,985,200 6,528,560,000 1,240 329.591 650 J 75,500 645 T/B 1,526,400 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,100 1,180 1,100 1,165 65 61,678,000 71,316,774,500 5,068 299.445 1,170 J 403,300 1,165 T/B 124,400 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 318 328 314 314 -4 62,579,900 20,057,563,200 2,409 64.082 318 J 1,003,000 314 T/B 6,316,100 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,440 1,515 1,430 1,485 45 44,613,700 66,331,036,500 4,763 400.810 1,490 J 53,700 1,485 T/B 1,022,500 Total 1,027,976,700 1,516,189,587,000 106,759 13,706,500 34,293,000 Jakarta, 01 November 2018 Trading Division