List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 07 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 11,450 11,650 11,250 11,300 -150 495,300 5,634,120,000 809 917.983 11,350 J 800 11,300 T/B 18,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,380 1,490 1,380 1,420 40 33,749,600 48,048,889,000 2,882 1,731.707 1,420 T/J 786,800 1,415 B 213,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,310 1,370 1,315 1,355 45 9,340,400 12,538,354,500 1,804 1,064.139 1,360 J 39,800 1,355 T/B 567,700 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,460 3,500 3,430 3,450 -10 7,975,700 27,611,440,000 1,602 2,749.639 3,480 J 5,000 3,440 B 79,500 5 ANTM Aneka Tambang Tbk. --S2XXO1 680 705 685 695 15 52,473,300 36,423,542,000 3,055 458.232 700 J 2,538,300 695 T/B 601,300 6 ASRI Alam Sutera Realty Tbk. --S6K--1 300 308 296 304 4 16,269,300 4,897,412,800 1,400 289.524 306 J 875,300 304 T/B 1,163,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,340 2,390 2,330 2,380 40 23,222,300 54,959,089,000 2,869 310.435 2,390 J 1,686,200 2,380 T/B 358,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,000 1,995 1,930 1,950 -50 10,485,800 20,428,537,500 527 325.000 1,960 J 100 1,950 T/B 21,900 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 660 665 655 660 0 1,879,900 1,239,537,500 444 153.488 660 T/J 163,000 655 B 1,548,100 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 875 890 875 885 10 3,498,300 3,088,798,000 569 6.534 885 T/J 403,200 880 B 53,300 11 BNLI Bank Permata Tbk. --M8K--1 472 476 470 472 0 1,458,400 689,210,800 136 5.139 472 T/J 100,000 470 B 351,900 12 BRPT Barito Pacific Tbk. --S3XXO1 1,820 1,860 1,810 1,860 40 2,166,500 3,958,948,500 479 145.664 1,860 T/J 64,100 1,820 B 9,000 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,160 1,240 1,170 1,215 55 50,471,700 60,835,686,000 5,235 238.000 1,215 T/J 536,800 1,210 B 185,900 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,770 3,770 3,700 3,710 -60 11,700 43,846,000 13 718.210 3,710 T/J 500 3,700 B 4,400 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,705 1,715 1,675 1,680 -25 15,296,000 25,930,063,000 1,436 1,680.000 1,680 T/J 929,000 1,675 B 1,524,000 16 CTRA Ciputra Development Tbk. --S6IK-1 840 910 840 890 50 59,705,100 53,105,558,500 4,359 199.266 900 J 946,700 890 T/B 736,200 17 DOID Delta Dunia Makmur Tbk. --S2K--2 815 825 800 800 -15 23,132,900 18,798,275,000 1,667 1,083.072 805 J 61,500 800 T/B 4,260,400 18 ERAA Erajaya Swasembada Tbk. --S9K--1 1,605 1,695 1,600 1,625 20 72,787,600 119,948,929,000 9,137 162.500 1,630 J 261,800 1,625 T/B 1,657,700 19 EXCL XL Axiata Tbk. --S7XXO1 2,230 2,270 2,130 2,160 -70 25,946,000 56,654,112,000 4,194 109.622 2,160 T/J 163,800 2,150 B 246,200 20 HRUM Harum Energy Tbk. --S2K--1 1,915 1,970 1,925 1,970 55 4,034,700 7,873,818,500 1,299 37.885 1,970 T/J 68,900 1,960 B 3,600 21 INCO Vale Indonesia Tbk. --S2BXO1 3,160 3,250 3,180 3,210 50 6,526,800 20,988,928,000 1,563 1,310.204 3,210 T/J 228,000 3,200 B 6,100 22 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 24,275 24,400 23,850 24,250 -25 1,365,400 32,916,045,000 2,955 173.214 24,250 T/J 30,800 24,225 B 100 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,090 4,150 4,070 4,090 0 7,490,600 30,704,779,000 2,320 241.184 4,090 T/J 1,500 4,080 B 325,400 24 LINK Link Net Tbk. --S9K--1 4,400 5,000 4,430 5,000 600 124,200 601,777,000 184 312.500 5,000 T/J 20,900 4,830 B 1,000 25 LPKR Lippo Karawaci Tbk. --S6XXO1 284 286 282 284 0 5,535,000 1,573,522,000 424 72.716 286 J 1,969,400 284 T/B 293,400 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,680 4,780 4,690 4,730 50 6,449,300 30,472,127,000 2,401 107.181 4,740 J 32,800 4,730 T/B 328,700 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,245 1,260 1,225 1,245 0 5,107,500 6,367,924,500 725 321.290 1,245 T/J 199,100 1,240 B 500 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 820 805 815 5 10,273,300 8,350,938,500 782 1,307.871 815 T/J 310,800 810 B 133,000 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 820 840 815 825 5 18,541,900 15,299,414,000 1,735 1,453.053 825 T/J 1,433,200 820 B 1,209,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,455 1,460 1,410 1,425 -30 3,338,500 4,757,680,500 751 83.898 1,430 J 12,500 1,425 T/B 33,000 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 840 850 820 830 -10 28,116,700 23,657,654,500 3,322 92.222 830 T/J 2,331,100 825 B 353,000 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,080 2,100 2,020 2,050 -30 73,342,500 150,594,978,000 6,665 683.333 2,060 J 1,048,800 2,050 T/B 1,133,600 33 PTBA Bukit Asam Tbk. --S2BXO1 4,450 4,480 4,410 4,470 20 17,824,800 79,231,125,000 6,308 3,886.957 4,470 T/J 405,400 4,450 B 25,900 34 PTPP PP (Persero) Tbk. --S6XXO1 1,410 1,550 1,410 1,540 130 46,327,700 68,329,103,000 4,794 289.474 1,545 J 31,400 1,540 T/B 1,553,400 35 PWON Pakuwon Jati Tbk. --S6K--1 550 555 540 555 5 36,033,300 19,818,554,500 1,584 2,139.635 555 T/J 316,400 545 B 29,700 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,160 1,225 1,160 1,225 65 9,454,600 11,330,828,000 1,431 765.625 1,225 T/J 280,600 1,210 B 23,500 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,655 1,670 1,620 1,640 -15 9,442,300 15,501,256,000 1,537 741.904 1,645 J 318,000 1,640 T/B 58,900 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 805 810 805 805 0 150,100 121,073,000 101 138.793 810 J 14,900 805 T/B 29,500 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 9,750 9,875 9,600 9,725 -25 4,823,600 47,007,257,500 3,015 3,384.021 9,725 T/J 1,700 9,700 B 15,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 635 680 630 675 40 54,538,200 35,582,990,500 2,784 1,109.103 680 J 1,013,900 675 T/B 136,900 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 352 362 350 362 10 42,169,100 15,028,145,000 2,018 150.833 362 T/J 2,604,000 360 B 318,700 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 466 480 464 466 0 12,788,000 6,053,678,600 679 191.179 466 T/J 43,000 464 B 235,400 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,650 4,670 4,560 4,600 -50 2,599,600 11,989,853,000 933 227.160 4,600 T/J 50,000 4,580 B 21,400 44 TINS Timah Tbk. --S2K--1 655 680 655 670 15 13,557,800 9,080,698,000 1,171 342.366 675 J 451,400 670 T/B 187,300 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,190 1,275 1,190 1,275 85 70,433,300 87,203,446,500 4,892 327.719 1,280 J 705,300 1,275 T/B 1,053,800 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 316 338 318 338 22 123,419,700 40,614,069,800 3,950 68.980 340 J 6,623,600 338 T/B 268,600 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,505 1,650 1,510 1,650 145 93,095,000 147,749,080,500 9,090 445.344 1,655 J 129,700 1,650 T/B 500,000 Total 1,117,269,300 1,483,635,094,500 112,030 30,239,800 21,880,600 Jakarta, 07 November 2018 Trading Division