List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 07 March 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. --S1KB-1 14,750 14,750 14,000 14,325 -425 3,005,200 43,051,335,000 1,855 1,163.727 14,325 T/J 14,700 14,250 B 12,600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,320 1,340 1,260 1,300 -20 6,985,700 9,106,193,000 1,293 1,585.366 1,300 T/J 12,323,200 1,295 B 3,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,370 2,400 2,260 2,320 -50 14,083,900 32,682,087,000 2,038 1,821.994 2,330 J 200 2,320 T/B 126,700 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 665 670 605 615 -50 169,444,200 106,211,955,000 6,963 74.855 615 T/J 2,505,900 610 B 915,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,950 5,950 5,700 5,825 -125 6,424,900 37,527,817,500 1,439 4,642.507 5,850 J 59,100 5,825 T/B 178,900 6 ANTM Aneka Tambang Tbk. --S2XXO1 905 910 850 885 -20 102,570,500 89,561,308,000 4,750 583.504 885 T/J 3,663,400 880 B 599,000 7 ASRI Alam Sutera Realty Tbk. --S6K--1 388 392 374 376 -12 81,938,500 30,964,129,000 2,195 358.095 378 J 875,300 376 T/B 7,176,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,720 3,780 3,650 3,710 -10 23,814,100 87,599,526,000 2,778 483.913 3,710 T/J 810,200 3,700 B 111,200 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDS8LKO1 2,310 2,340 2,270 2,320 10 15,960,400 36,893,254,000 1,244 386.667 2,320 T/J 24,600 2,310 B 133,500 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 715 725 700 710 -5 22,275,100 15,726,302,000 1,741 165.116 710 T/J 937,900 705 B 521,200 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,350 1,370 1,290 1,315 -35 4,479,400 5,887,566,500 875 9.709 1,325 J 25,000 1,315 T/B 819,400 12 BNLI Bank Permata Tbk. --M8K--1 635 645 630 635 0 16,421,200 10,425,726,000 417 6.914 640 J 685,700 635 T/B 291,700 13 BRPT Barito Pacific Tbk. --S3XXO1 2,510 2,520 2,370 2,460 -50 34,959,200 84,865,826,000 3,494 192.652 2,460 T/J 95,000 2,450 B 20,200 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,785 1,800 1,750 1,750 -35 30,506,000 53,869,019,000 4,530 342.798 1,755 J 8,800 1,750 T/B 1,232,000 15 CTRA Ciputra Development Tbk. --S6IK-1 1,260 1,260 1,190 1,220 -40 19,056,100 23,053,229,500 1,625 273.151 1,220 T/J 282,200 1,215 B 5,000 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,025 1,025 975 990 -35 50,159,100 49,952,781,500 2,031 1,340.301 990 T/J 1,157,400 985 B 105,200 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,230 1,240 1,110 1,145 -85 26,189,400 30,694,479,000 2,671 114.500 1,155 J 13,000 1,145 T/B 154,800 18 EXCL XL Axiata Tbk. --S7XXO1 2,870 2,890 2,730 2,760 -110 8,320,800 23,242,351,000 2,908 140.072 2,770 J 41,700 2,760 T/B 854,500 19 INCO Vale Indonesia Tbk. --S2XXO1 3,070 3,090 2,990 3,050 -20 14,009,700 42,326,959,000 3,191 1,244.898 3,060 J 144,200 3,050 T/B 401,200 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 27,200 27,975 26,400 26,550 -650 1,766,800 48,206,560,000 4,311 189.643 26,850 J 2,900 26,550 T/B 14,800 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,575 1,580 1,425 1,520 -55 5,547,900 8,429,027,000 984 415.528 1,525 J 2,200 1,520 T/B 290,500 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,300 5,350 5,200 5,225 -75 8,130,000 42,813,037,500 2,549 308.114 5,250 J 23,300 5,225 T/B 304,800 23 LPKR Lippo Karawaci Tbk. --S6XXO1 500 505 486 486 -14 40,759,200 20,129,691,000 3,659 124.436 488 J 27,500 486 T/B 450,400 24 LPPF Matahari Department Store Tbk. --S9XXO1 11,050 11,125 10,550 10,750 -300 5,665,800 61,147,565,000 3,527 243.593 10,825 J 10,000 10,750 T/B 99,800 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,420 1,425 1,365 1,380 -40 23,210,700 32,090,817,500 2,220 356.129 1,380 T/J 839,100 1,375 B 43,000 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,300 7,375 7,175 7,250 -50 1,022,500 7,424,565,000 597 1,160.000 7,250 T/J 330,800 7,225 B 21,700 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,475 1,480 1,375 1,375 -100 83,872,400 118,214,249,500 5,291 2,421.755 1,380 J 59,600 1,375 T/B 278,200 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,130 2,160 2,090 2,140 10 13,078,900 27,977,618,000 2,064 125.995 2,150 J 9,500 2,140 T/B 340,200 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,540 1,540 1,505 1,505 -35 16,016,200 24,480,370,500 11,315 167.222 1,510 J 148,500 1,505 T/B 3,000 30 PTBA Bukit Asam Tbk. --S2BXO1 3,050 3,100 2,910 2,930 -120 22,734,900 67,825,293,000 4,569 2,547.826 2,940 J 201,800 2,930 T/B 286,100 31 PTPP PP (Persero) Tbk. --S6XXO1 2,960 2,980 2,840 2,910 -50 30,535,200 88,076,422,000 2,608 546.992 2,920 J 53,300 2,910 T/B 1,678,700 32 PWON Pakuwon Jati Tbk. --S6BXO1 655 665 645 645 -10 21,981,600 14,362,360,000 1,766 2,486.603 650 J 15,500 645 T/B 110,600 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,230 1,250 1,175 1,220 -10 3,541,500 4,268,660,500 629 762.500 1,220 T/J 49,600 1,200 B 2,000 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,670 2,750 2,650 2,690 20 20,468,000 55,204,006,000 1,757 1,216.903 2,700 J 5,200 2,690 T/B 1,888,900 35 SILO Siloam International Hospitals Tbk. --U9---1 8,100 8,200 7,975 8,050 -50 767,800 6,181,690,000 431 91.427 8,050 T/J 106,300 8,025 B 5,000 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,000 1,010 985 985 -15 15,340,200 15,249,890,000 2,002 1,618.469 985 T/J 420,600 980 B 489,600 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 340 322 332 -4 390,659,900 129,832,230,000 5,143 138.333 332 T/J 3,436,100 330 B 2,928,900 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 600 610 575 585 -15 20,303,400 11,954,783,500 960 240.000 585 T/J 809,500 580 B 44,100 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,700 5,725 5,650 5,650 -50 1,138,600 6,469,472,500 579 279.012 5,650 T/J 6,000 5,625 B 25,200 40 TINS Timah Tbk. --S2K--1 1,195 1,205 1,120 1,155 -40 39,750,100 45,527,871,000 3,186 590.198 1,155 T/J 809,200 1,150 B 527,300 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,865 1,870 1,795 1,810 -55 26,088,900 47,484,978,000 3,595 465.232 1,810 T/J 165,500 1,805 B 331,200 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 450 454 432 438 -12 172,098,500 75,511,503,800 6,064 89.388 438 T/J 2,328,400 436 B 2,824,600 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,850 2,880 2,690 2,740 -110 65,526,600 179,846,386,000 6,678 739.541 2,740 T/J 438,500 2,730 B 111,600 44 WTON Wijaya Karya Beton Tbk. --S3K--1 560 565 535 540 -20 21,543,100 11,742,795,500 1,494 91.525 545 J 998,100 540 T/B 2,947,100 Total 1,702,152,100 1,964,093,686,800 126,016 34,964,500 29,709,100 Jakarta, 07 March 2018 Trading Division