List of Securities Quotation: IDX SMC Liquid Date: Thursday, 08 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 14,325 14,475 14,150 14,450 125 1,488,100 21,434,365,000 712 1,173.882 14,450 T/J 40,300 14,400 B 3,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,305 1,280 1,300 0 11,541,100 14,998,314,500 1,332 1,585.366 1,305 J 800 1,300 T/B 316,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,320 2,510 2,270 2,440 120 22,441,300 54,803,028,000 2,155 1,916.235 2,450 J 692,700 2,440 T/B 522,500 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 615 680 590 630 15 296,360,900 189,917,655,500 14,868 76.681 635 J 1,017,300 630 T/B 4,446,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,825 5,950 5,850 5,925 100 5,821,500 34,346,890,000 1,679 4,722.207 5,950 J 55,000 5,925 T/B 216,600 6 ANTM Aneka Tambang Tbk. --S2XXO1 885 895 860 875 -10 33,177,200 29,165,175,500 2,337 576.910 880 J 822,100 875 T/B 446,500 7 ASRI Alam Sutera Realty Tbk. --S6K--1 376 384 374 382 6 26,897,800 10,217,450,400 892 363.810 384 J 2,223,800 382 T/B 2,895,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,710 3,800 3,710 3,800 90 18,027,300 68,110,088,000 2,412 495.652 3,810 J 160,000 3,800 T/B 418,300 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,320 2,250 2,220 2,220 -100 14,764,000 33,018,827,000 1,061 370.000 2,230 J 196,800 2,220 T/B 221,600 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 710 715 700 705 -5 5,767,200 4,062,744,500 926 163.953 705 T/J 2,510,800 700 B 3,073,700 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,315 1,335 1,300 1,310 -5 3,734,800 4,893,223,000 601 9.672 1,320 J 20,700 1,310 T/B 900 12 BNLI Bank Permata Tbk. --M8K--1 635 645 630 635 0 10,404,700 6,614,013,000 258 6.914 635 T/J 23,700 630 B 460,200 13 BRPT Barito Pacific Tbk. --S3XXO1 2,460 2,460 2,410 2,450 -10 20,736,900 50,590,871,000 1,722 191.869 2,450 T/J 45,000 2,440 B 65,200 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,750 1,790 1,735 1,780 30 19,623,100 34,713,536,500 5,504 348.674 1,780 T/J 384,800 1,770 B 50,300 15 CTRA Ciputra Development Tbk. --S6IK-1 1,220 1,260 1,195 1,250 30 10,356,200 12,773,824,500 1,081 279.868 1,250 T/J 540,200 1,240 B 1,500 16 DOID Delta Dunia Makmur Tbk. --S2K--2 990 1,015 940 980 -10 78,207,800 76,931,613,000 3,120 1,326.763 985 J 226,000 980 T/B 1,976,900 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,145 1,210 1,070 1,160 15 30,061,700 34,728,081,000 2,992 116.000 1,175 J 187,300 1,160 T/B 184,400 18 EXCL XL Axiata Tbk. --S7XXO1 2,760 2,770 2,700 2,720 -40 6,913,300 18,824,708,000 2,563 138.042 2,730 J 35,300 2,720 T/B 751,700 19 INCO Vale Indonesia Tbk. --S2XXO1 3,050 3,080 2,950 2,970 -80 14,148,500 42,359,470,000 2,187 1,212.245 2,970 T/J 365,100 2,960 B 376,400 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 26,550 27,200 25,725 26,900 350 4,323,600 113,618,962,500 5,144 192.143 26,900 T/J 5,700 26,850 B 500 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,520 1,535 1,480 1,490 -30 2,261,900 3,393,561,000 483 407.326 1,495 J 123,500 1,490 T/B 678,700 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,225 5,250 5,150 5,225 0 5,504,100 28,692,552,500 1,963 308.114 5,225 T/J 85,900 5,200 B 70,000 23 LPKR Lippo Karawaci Tbk. --S6XXO1 486 498 486 496 10 18,637,100 9,199,013,400 1,393 126.996 498 J 471,200 496 T/B 1,781,200 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,750 11,000 10,500 10,500 -250 4,156,500 44,708,742,500 3,496 237.928 10,600 J 1,900 10,500 T/B 89,500 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,380 1,405 1,360 1,395 15 12,554,900 17,412,055,000 1,957 360.000 1,400 J 309,700 1,395 T/B 114,500 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,250 7,450 7,175 7,400 150 562,500 4,141,410,000 416 1,184.000 7,400 T/J 76,400 7,350 B 500 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,375 1,415 1,315 1,400 25 61,172,500 83,698,267,000 4,559 2,465.787 1,405 J 271,200 1,400 T/B 258,400 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,140 2,190 2,080 2,190 50 7,259,700 15,618,866,000 1,917 128.939 2,190 T/J 1,472,300 2,140 B 95,200 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,505 1,525 1,460 1,480 -25 11,707,300 17,663,962,500 3,642 164.444 1,505 J 5,000 1,480 T/B 28,800 30 PTBA Bukit Asam Tbk. --S2BXO1 2,930 2,970 2,740 2,800 -130 53,460,300 150,662,901,000 7,597 2,434.783 2,810 J 114,600 2,800 T/B 737,900 31 PTPP PP (Persero) Tbk. --S6XXO1 2,910 2,970 2,880 2,950 40 14,296,000 41,822,517,000 1,837 554.511 2,950 T/J 85,800 2,930 B 5,600 32 PWON Pakuwon Jati Tbk. --S6BXO1 645 655 630 630 -15 17,038,600 10,975,514,000 2,666 2,428.775 640 J 174,900 630 T/B 8,262,900 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,220 1,235 1,190 1,215 -5 2,620,900 3,187,053,500 356 759.375 1,215 T/J 158,300 1,210 B 200 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,690 2,730 2,650 2,700 10 5,384,600 14,503,254,000 1,348 1,221.427 2,700 T/J 1,106,000 2,690 B 100 35 SILO Siloam International Hospitals Tbk. --U9---1 8,050 8,100 7,900 8,000 -50 493,000 3,932,770,000 487 90.859 8,025 J 800 7,975 B 200 36 SMRA Summarecon Agung Tbk. --S6IK-1 985 1,005 965 980 -5 11,040,500 10,868,661,000 1,920 1,610.253 985 J 10,000 980 T/B 453,700 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 336 326 326 -6 94,273,800 30,972,448,200 2,711 135.833 328 J 768,300 326 T/B 2,957,800 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 585 595 575 590 5 12,923,200 7,572,373,500 484 242.051 590 T/J 400,700 585 B 825,600 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,650 5,575 5,575 -75 1,174,000 6,575,582,500 889 275.309 5,625 J 20,000 5,575 T/B 143,500 40 TINS Timah Tbk. --S2K--1 1,155 1,165 1,115 1,150 -5 16,050,500 18,321,883,000 2,398 587.643 1,155 J 227,600 1,150 T/B 980,900 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,810 1,850 1,770 1,815 5 25,497,000 46,265,690,000 3,332 466.517 1,820 J 126,300 1,815 T/B 778,300 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 438 448 428 442 4 143,432,300 63,026,156,400 3,969 90.204 444 J 1,844,900 442 T/B 1,239,600 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,740 2,780 2,640 2,710 -30 44,299,200 120,065,143,000 5,589 731.444 2,720 J 15,200 2,710 T/B 1,150,000 44 WTON Wijaya Karya Beton Tbk. --S3K--1 540 550 525 545 5 15,289,900 8,247,504,500 1,442 92.373 550 J 2,528,600 545 T/B 953,100 Total 1,215,887,300 1,617,650,722,400 110,397 19,952,500 38,035,200 Jakarta, 08 March 2018 Trading Division