List of Securities Quotation: IDX SMC Liquid Date: Thursday, 22 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 13,850 14,125 13,850 13,850 0 1,446,700 20,224,230,000 1,123 1,125.139 13,850 T/J 141,100 13,825 B 11,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,340 1,345 1,315 1,315 -25 6,476,200 8,659,467,500 1,206 1,603.659 1,345 J 200 1,315 T/B 563,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,170 2,220 2,130 2,140 -30 5,762,100 12,510,488,000 1,121 1,680.633 2,140 T/J 110,200 2,130 B 189,200 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 650 690 640 645 -5 220,355,900 147,006,059,500 6,864 78.507 645 T/J 1,119,000 640 B 3,034,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,975 6,125 5,950 6,100 125 8,670,300 52,765,562,500 2,317 4,861.681 6,100 T/J 224,100 6,050 B 300 6 ANTM Aneka Tambang Tbk. --S2XXO1 835 850 820 820 -15 26,026,400 21,735,565,500 1,719 540.647 820 T/J 1,152,700 815 B 1,247,300 7 ASRI Alam Sutera Realty Tbk. --S6K--1 390 400 386 390 0 26,141,000 10,287,403,000 1,385 371.429 392 J 488,100 390 T/B 986,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,690 3,890 3,720 3,810 120 21,670,200 82,398,247,000 2,921 496.956 3,810 T/J 86,600 3,800 B 91,900 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,080 2,110 2,040 2,060 -20 9,838,100 20,597,081,000 391 343.333 2,060 T/J 8,700 2,050 B 27,800 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 655 665 640 640 -15 6,958,300 4,530,539,500 1,599 148.837 645 J 149,100 640 T/B 845,300 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,240 1,250 1,220 1,230 -10 1,439,300 1,773,958,500 205 9.082 1,235 J 3,500 1,230 T/B 300 12 BNLI Bank Permata Tbk. --M8K--1 605 615 600 600 -5 12,900,300 7,779,750,500 512 6.533 605 J 261,000 600 T/B 156,300 13 BRPT Barito Pacific Tbk. --S3XXO1 2,390 2,530 2,390 2,470 80 25,055,900 62,127,100,000 1,724 193.436 2,480 J 421,800 2,470 T/B 297,100 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,780 1,795 1,755 1,760 -20 15,893,700 28,116,528,500 2,038 344.757 1,760 T/J 525,900 1,755 B 57,000 15 CTRA Ciputra Development Tbk. --S6IK-1 1,195 1,215 1,135 1,145 -50 12,839,200 14,914,268,000 1,576 256.359 1,150 J 35,100 1,145 T/B 1,500 16 DOID Delta Dunia Makmur Tbk. --S2K--2 925 935 890 905 -20 22,493,400 20,484,205,500 1,845 1,225.225 905 T/J 519,700 900 B 1,752,500 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,225 1,245 1,190 1,190 -35 7,570,200 9,170,609,000 856 119.000 1,190 T/J 291,400 1,185 B 16,000 18 EXCL XL Axiata Tbk. --S7XXO1 2,580 2,620 2,530 2,530 -50 3,811,800 9,782,609,000 1,513 128.399 2,540 J 100 2,530 T/B 42,600 19 INCO Vale Indonesia Tbk. --S2XXO1 3,090 3,140 3,000 3,030 -60 10,585,400 32,316,036,000 1,496 1,236.735 3,030 T/J 90,700 3,020 B 2,400 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 27,900 28,750 27,900 28,375 475 1,335,800 37,862,715,000 3,032 202.679 28,375 T/J 1,700 28,300 B 200 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,515 1,515 1,490 1,505 -10 936,400 1,405,636,500 304 411.427 1,505 T/J 25,800 1,495 B 438,900 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,000 5,050 4,790 4,800 -200 9,166,700 44,608,805,500 2,639 283.052 4,800 T/J 390,600 4,790 B 69,700 23 LPKR Lippo Karawaci Tbk. --S6XXO1 480 486 478 480 0 8,681,600 4,185,435,000 1,957 122.900 480 T/J 326,600 478 B 944,300 24 LPPF Matahari Department Store Tbk. --S9XXO1 11,200 11,350 11,100 11,175 -25 1,969,400 22,026,275,000 2,226 253.223 11,200 J 28,900 11,175 T/B 1,407,100 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,345 1,365 1,310 1,315 -30 10,787,900 14,399,473,000 2,494 339.355 1,315 T/J 159,000 1,310 B 287,000 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,900 8,000 7,525 7,525 -375 994,300 7,746,632,500 346 1,204.000 7,575 J 600 7,525 T/B 38,700 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,305 1,380 1,275 1,290 -15 72,750,700 96,933,975,000 5,149 2,272.047 1,295 J 329,100 1,290 T/B 5,355,900 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,140 2,170 2,140 2,140 0 4,811,400 10,348,592,000 635 125.995 2,150 J 26,800 2,140 T/B 2,487,300 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,380 1,435 1,375 1,400 20 16,055,100 22,646,618,000 3,322 155.556 1,400 T/J 115,800 1,395 B 41,000 30 PTBA Bukit Asam Tbk. --S2BXO1 2,880 2,940 2,880 2,890 10 13,129,200 38,184,811,000 2,609 2,513.043 2,900 J 51,100 2,890 T/B 85,000 31 PTPP PP (Persero) Tbk. --S6XXO1 2,800 2,840 2,700 2,700 -100 8,509,700 23,536,607,000 1,342 507.519 2,710 J 10,000 2,700 T/B 841,700 32 PWON Pakuwon Jati Tbk. --S6BXO1 630 635 615 620 -10 9,728,500 6,066,299,000 1,570 2,390.223 620 T/J 2,439,000 615 B 1,697,700 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,280 1,305 1,260 1,285 5 4,865,600 6,238,731,000 1,017 803.125 1,285 T/J 477,600 1,280 B 415,900 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,790 2,800 2,660 2,750 -40 4,348,600 11,961,981,000 1,441 1,244.046 2,750 T/J 921,100 2,740 B 1,600 35 SILO Siloam International Hospitals Tbk. --U9---1 8,150 8,250 8,100 8,175 25 438,900 3,595,690,000 352 92.847 8,225 J 900 8,175 T/B 10,000 36 SMRA Summarecon Agung Tbk. --S6IK-1 935 950 915 925 -10 12,902,100 12,057,420,000 1,608 1,519.882 925 T/J 425,600 920 B 500 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 348 338 340 -4 29,354,200 10,052,577,800 1,062 141.667 342 J 1,078,600 340 T/B 2,794,400 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 575 590 555 560 -15 75,684,400 43,330,453,000 2,444 229.744 565 J 99,600 560 T/B 132,800 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,700 5,775 5,575 5,600 -100 1,129,700 6,361,087,500 951 276.543 5,650 J 13,800 5,600 T/B 98,500 40 TINS Timah Tbk. --S2K--1 1,040 1,060 1,000 1,000 -40 16,430,100 16,748,555,500 1,344 510.994 1,005 J 100 1,000 T/B 370,300 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,750 1,780 1,690 1,695 -55 14,089,300 24,394,246,500 2,472 435.673 1,700 J 205,300 1,695 T/B 2,709,500 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 438 444 426 428 -10 104,285,800 45,173,829,800 3,860 87.347 430 J 561,800 428 T/B 144,000 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,710 2,720 2,580 2,600 -110 28,800,600 76,038,557,000 2,627 701.754 2,600 T/J 5,849,000 2,590 B 81,400 44 WTON Wijaya Karya Beton Tbk. --S3K--1 525 535 515 530 5 7,961,200 4,178,971,500 745 89.831 530 T/J 1,001,100 525 B 128,500 Total 905,081,600 1,157,263,683,600 79,959 20,168,500 29,904,800 Jakarta, 22 March 2018 Trading Division