List of Securities Quotation: IDX SMC Liquid Date: Monday, 26 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 13,750 13,925 13,500 13,800 50 208,200 2,877,997,500 470 1,121.077 13,825 J 1,000 13,800 T/B 20,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,330 1,330 1,295 1,300 -30 6,126,600 8,000,177,000 1,268 1,585.366 1,300 T/J 450,200 1,295 B 311,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,180 2,180 2,100 2,150 -30 2,910,300 6,267,834,000 637 1,688.486 2,160 J 2,200 2,150 T/B 254,200 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 635 675 630 660 25 118,708,700 78,105,354,500 8,910 80.332 665 J 2,066,600 660 T/B 40,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,925 5,950 5,750 5,750 -175 4,237,500 24,585,005,000 1,824 4,582.732 5,775 J 2,100 5,750 T/B 458,500 6 ANTM Aneka Tambang Tbk. --S2XXO1 790 820 785 785 -5 54,393,300 43,582,605,000 2,617 517.571 790 J 100,000 785 T/B 2,393,800 7 ASRI Alam Sutera Realty Tbk. --S6K--1 378 390 374 380 2 28,149,600 10,732,874,200 1,058 361.905 382 J 514,800 380 T/B 857,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,750 3,800 3,720 3,760 10 7,114,800 26,814,694,000 1,410 490.435 3,780 J 507,100 3,760 T/B 11,100 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,060 2,060 2,010 2,060 0 9,972,600 20,417,442,000 527 343.333 2,070 J 44,800 2,060 T/B 51,100 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 640 645 630 640 0 6,114,300 3,899,041,000 902 148.837 640 T/J 436,400 635 B 1,346,700 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,220 1,225 1,200 1,205 -15 4,261,700 5,149,079,500 444 8.897 1,205 T/J 22,400 1,200 B 81,700 12 BNLI Bank Permata Tbk. --M8K--1 590 600 590 590 0 1,460,500 864,306,000 301 6.424 595 J 10,100 590 T/B 195,300 13 BRPT Barito Pacific Tbk. --S3XXO1 2,420 2,420 2,380 2,390 -30 17,419,400 41,856,589,000 990 187.170 2,400 J 10,000 2,390 T/B 200,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,740 1,760 1,710 1,760 20 10,267,400 17,882,470,000 1,728 344.757 1,760 T/J 1,602,100 1,755 B 200 15 CTRA Ciputra Development Tbk. --S6IK-1 1,115 1,145 1,095 1,135 20 7,032,400 7,888,838,500 1,364 254.120 1,140 J 239,000 1,130 B 6,200 16 DOID Delta Dunia Makmur Tbk. --S2K--2 930 985 915 975 45 47,234,400 45,047,063,500 2,797 1,319.994 980 J 377,800 975 T/B 3,420,500 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,155 1,250 1,165 1,240 85 17,319,400 21,237,014,000 1,672 124.000 1,240 T/J 193,200 1,235 B 197,700 18 EXCL XL Axiata Tbk. --S7XXO1 2,460 2,550 2,440 2,520 60 3,343,000 8,364,023,000 1,628 127.892 2,540 J 402,700 2,520 T/B 199,000 19 INCO Vale Indonesia Tbk. --S2XXO1 2,880 2,900 2,820 2,830 -50 11,545,400 32,910,298,000 1,917 1,155.102 2,830 T/J 25,100 2,820 B 65,400 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,900 29,300 28,900 29,050 150 966,400 28,165,317,500 2,131 207.500 29,100 J 500 29,050 T/B 2,000 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,475 1,480 1,445 1,455 -20 2,006,900 2,928,712,500 643 397.758 1,465 J 1,000 1,455 T/B 22,200 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,610 4,640 4,460 4,480 -130 10,696,100 48,465,705,000 3,869 264.182 4,490 J 176,500 4,480 T/B 133,300 23 LPKR Lippo Karawaci Tbk. --S6XXO1 480 478 468 478 -2 14,509,000 6,854,688,400 1,564 122.387 478 T/J 3,685,400 470 B 81,700 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,800 10,900 10,525 10,900 100 3,421,800 36,579,855,000 2,111 246.992 10,900 T/J 900 10,775 B 1,000 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,315 1,330 1,300 1,310 -5 6,224,800 8,196,207,500 859 338.065 1,320 J 92,000 1,310 T/B 80,000 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,550 7,850 7,550 7,800 250 1,909,100 14,768,217,500 530 1,248.000 7,800 T/J 512,400 7,700 B 500 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,280 1,320 1,270 1,285 5 48,370,600 62,634,788,000 3,356 2,263.240 1,290 J 354,100 1,285 T/B 1,425,500 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,230 2,170 2,110 2,150 -80 4,103,800 8,805,421,000 811 126.584 2,150 T/J 23,000 2,140 B 663,300 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,365 1,375 1,360 1,360 -5 4,894,600 6,692,557,000 1,020 151.111 1,365 J 400 1,360 T/B 14,300 30 PTBA Bukit Asam Tbk. --S2BXO1 2,890 2,940 2,850 2,930 40 21,131,500 61,565,281,000 2,362 2,547.826 2,930 T/J 544,500 2,920 B 86,100 31 PTPP PP (Persero) Tbk. --S6XXO1 2,700 2,800 2,670 2,750 50 3,835,000 10,558,317,000 1,433 516.917 2,780 J 16,000 2,750 T/B 352,200 32 PWON Pakuwon Jati Tbk. --S6BXO1 605 615 600 605 0 14,173,900 8,580,329,000 2,894 2,332.395 605 T/J 52,300 600 B 1,334,400 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,260 1,270 1,225 1,240 -20 15,217,500 18,838,153,500 956 775.000 1,250 J 300 1,240 T/B 124,300 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,710 2,710 2,690 2,700 -10 3,343,500 9,020,931,000 1,138 1,221.427 2,700 T/J 6,900 2,690 B 43,000 35 SILO Siloam International Hospitals Tbk. --U9---1 8,275 8,225 8,075 8,100 -175 304,800 2,478,420,000 174 91.995 8,100 T/J 100 8,075 B 3,300 36 SMRA Summarecon Agung Tbk. --S6IK-1 915 935 900 905 -10 10,657,100 9,678,926,500 2,268 1,487.019 905 T/J 74,100 900 B 604,500 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 336 332 334 0 15,878,800 5,304,645,400 705 139.167 336 J 3,498,800 334 T/B 3,847,000 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 540 545 520 535 -5 67,352,000 36,188,963,500 1,382 219.487 540 J 235,400 535 T/B 953,400 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,850 5,850 5,575 5,600 -250 1,562,000 8,783,807,500 815 276.543 5,625 J 10,000 5,600 T/B 271,000 40 TINS Timah Tbk. --S2K--1 990 1,015 990 1,015 25 6,287,800 6,333,377,500 805 518.659 1,015 T/J 155,200 1,010 B 11,000 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,710 1,730 1,695 1,705 -5 8,252,300 14,098,191,500 1,338 438.244 1,710 J 46,100 1,705 T/B 107,900 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 420 428 418 426 6 45,163,700 19,144,352,000 1,894 86.939 428 J 2,382,900 426 T/B 9,400 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,520 2,540 2,490 2,520 0 15,075,600 37,959,296,000 1,772 680.162 2,530 J 96,700 2,520 T/B 1,704,700 44 WTON Wijaya Karya Beton Tbk. CDS3K--1 525 535 515 525 0 7,542,700 3,973,696,500 590 88.983 530 J 577,100 525 T/B 288,000 Total 690,700,800 883,080,863,000 69,884 19,550,200 22,274,900 Jakarta, 26 March 2018 Trading Division