List of Securities Quotation: IDX SMC Liquid Date: Friday, 16 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 13,725 13,950 12,975 12,975 -750 1,641,400 21,990,940,000 835 1,054.056 13,175 J 200 12,975 T/B 75,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,350 1,320 1,350 0 12,106,300 16,309,313,500 661 1,646.341 1,350 T/J 6,060,000 1,345 B 1,048,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,160 2,180 2,120 2,120 -40 6,254,200 13,333,840,000 790 1,664.926 2,120 T/J 229,200 2,110 B 267,600 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 670 690 640 640 -30 229,885,900 151,238,430,500 6,120 77.898 640 T/J 4,993,600 635 B 6,227,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,800 5,875 5,750 5,775 -25 7,836,700 45,613,865,000 1,464 4,602.657 5,825 J 301,100 5,775 T/B 491,500 6 ANTM Aneka Tambang Tbk. --S2XXO1 860 860 840 845 -15 24,534,400 20,777,365,500 1,381 557.131 850 J 826,500 845 T/B 136,800 7 ASRI Alam Sutera Realty Tbk. --S6K--1 378 390 370 390 12 31,333,000 12,117,160,800 799 371.429 390 T/J 922,800 386 B 10,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,570 3,690 3,430 3,690 120 23,612,000 83,896,074,000 2,430 481.304 3,690 T/J 1,599,500 3,650 B 258,300 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,140 2,160 2,000 2,000 -140 16,101,400 33,711,206,000 834 333.333 2,020 J 4,000 2,000 T/B 654,900 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 685 685 625 625 -60 86,365,900 54,627,188,000 1,998 145.349 655 J 3,800 625 T/B 19,552,000 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,320 1,320 1,255 1,265 -55 5,707,700 7,312,823,000 854 9.340 1,270 J 7,200 1,265 T/B 455,500 12 BNLI Bank Permata Tbk. --M8K--1 610 620 605 615 5 2,898,200 1,763,442,000 114 6.696 615 T/J 627,400 610 B 175,200 13 BRPT Barito Pacific Tbk. --S3XXO1 2,500 2,510 2,470 2,480 -20 102,241,100 253,585,257,000 1,441 194.219 2,480 T/J 2,894,100 2,470 B 6,900 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,745 1,780 1,710 1,755 10 36,121,900 62,685,254,000 2,361 343.777 1,755 T/J 1,759,600 1,745 B 68,800 15 CTRA Ciputra Development Tbk. --S6IK-1 1,215 1,215 1,175 1,180 -35 11,976,500 14,169,126,500 773 264.195 1,185 J 1,000 1,180 T/B 148,600 16 DOID Delta Dunia Makmur Tbk. --S2K--2 910 925 890 910 0 36,796,200 33,456,448,500 2,441 1,231.994 915 J 681,400 910 T/B 1,090,700 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,290 1,285 1,185 1,215 -75 40,648,100 49,552,977,000 2,817 121.500 1,215 T/J 3,445,200 1,210 B 200,800 18 EXCL XL Axiata Tbk. --S7XXO1 2,550 2,540 2,460 2,500 -50 13,332,700 33,265,257,000 1,821 126.877 2,500 T/J 5,304,600 2,490 B 30,900 19 INCO Vale Indonesia Tbk. --S2XXO1 3,130 3,100 2,970 3,060 -70 12,852,300 39,069,634,000 1,736 1,248.980 3,070 J 25,200 3,060 T/B 100,100 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 26,000 27,825 25,800 27,825 1,825 6,234,700 171,276,530,000 3,168 198.750 27,825 T/J 460,100 27,050 B 28,500 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,450 1,500 1,435 1,495 45 1,705,000 2,522,156,000 669 408.693 1,500 J 133,900 1,495 T/B 191,300 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,920 4,960 4,790 4,840 -80 11,518,900 55,911,973,000 2,575 285.411 4,840 T/J 192,700 4,830 B 28,600 23 LPKR Lippo Karawaci Tbk. --S6XXO1 492 494 484 484 -8 19,620,000 9,538,705,600 1,020 123.924 486 J 8,000 484 T/B 88,600 24 LPPF Matahari Department Store Tbk. --S9XXO1 11,500 11,500 11,100 11,500 0 7,278,600 83,228,810,000 2,602 260.588 11,500 T/J 454,600 11,475 B 5,400 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,310 1,325 1,290 1,290 -20 6,602,700 8,599,046,000 677 332.903 1,300 J 126,000 1,290 T/B 347,500 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,450 7,475 7,400 7,450 0 3,154,800 23,494,832,500 249 1,192.000 7,450 T/J 995,600 7,425 B 5,000 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,285 1,300 1,220 1,230 -55 66,766,000 83,022,331,500 4,223 2,166.370 1,240 J 2,000 1,230 T/B 382,500 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,110 2,140 2,000 2,100 -10 5,063,300 10,497,884,000 910 123.640 2,110 J 2,800 2,100 T/B 120,700 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,500 1,505 1,440 1,450 -50 14,583,600 21,193,355,500 1,959 161.111 1,455 J 3,000 1,450 T/B 581,700 30 PTBA Bukit Asam Tbk. --S2BXO1 2,790 2,840 2,760 2,810 20 33,017,500 92,793,377,000 3,061 2,443.478 2,820 J 124,700 2,810 T/B 1,341,800 31 PTPP PP (Persero) Tbk. --S6XXO1 2,900 2,930 2,690 2,750 -150 37,125,300 102,048,345,000 3,949 516.917 2,760 J 469,000 2,750 T/B 1,848,200 32 PWON Pakuwon Jati Tbk. --S6BXO1 615 645 610 640 25 49,915,400 31,665,213,500 2,047 2,467.327 640 T/J 2,073,000 635 B 40,900 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,290 1,310 1,255 1,260 -30 3,238,000 4,116,972,000 596 787.500 1,270 J 700 1,260 T/B 1,129,500 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,820 2,810 2,710 2,780 -40 18,216,900 50,624,818,000 1,594 1,257.617 2,780 T/J 1,070,600 2,770 B 63,400 35 SILO Siloam International Hospitals Tbk. --U9---1 8,200 8,300 8,100 8,300 100 576,700 4,735,555,000 374 94.266 8,300 T/J 41,500 8,275 B 1,900 36 SMRA Summarecon Agung Tbk. --S6IK-1 930 940 905 905 -25 23,818,800 21,772,935,000 2,276 1,487.019 910 J 106,900 905 T/B 1,070,300 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 348 340 340 -6 56,931,300 19,521,174,400 1,436 141.667 342 J 609,800 340 T/B 6,037,900 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 550 555 540 545 -5 12,018,700 6,579,645,000 340 223.590 550 J 314,500 545 T/B 1,061,900 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,725 5,825 5,625 5,800 75 2,517,000 14,562,850,000 394 286.420 5,800 T/J 32,000 5,775 B 70,900 40 TINS Timah Tbk. --S2K--1 1,030 1,040 1,005 1,020 -10 15,965,500 16,329,374,000 1,242 521.214 1,025 J 39,100 1,020 T/B 462,600 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,745 1,760 1,705 1,710 -35 15,864,400 27,312,120,500 2,206 439.529 1,715 J 387,400 1,710 T/B 398,400 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 422 422 410 410 -12 101,671,400 42,194,667,000 3,184 83.673 412 J 612,300 410 T/B 5,077,600 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,580 2,610 2,530 2,540 -40 23,028,400 59,048,511,000 1,886 685.560 2,540 T/J 77,200 2,530 B 307,400 44 WTON Wijaya Karya Beton Tbk. --S3K--1 530 535 510 510 -20 10,465,500 5,405,068,500 668 86.441 515 J 281,300 510 T/B 1,531,400 Total 1,249,144,300 1,916,471,852,300 74,975 38,305,100 53,223,700 Jakarta, 16 March 2018 Trading Division