List of Securities Quotation: IDX SMC Liquid Date: Thursday, 29 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 13,700 13,850 13,475 13,475 -225 240,300 3,253,782,500 323 1,094.675 13,625 J 100 13,475 T/B 9,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,335 1,310 1,330 30 8,711,300 11,587,327,500 1,350 1,621.951 1,330 T/J 2,771,700 1,325 B 6,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,100 2,120 2,070 2,070 -30 5,198,300 10,861,280,000 695 1,625.659 2,080 J 61,100 2,070 T/B 1,057,200 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 630 645 625 640 10 58,501,000 37,314,183,500 7,808 77.898 645 J 6,276,100 640 T/B 433,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,600 5,675 5,500 5,675 75 7,841,100 43,755,560,000 2,447 4,522.957 5,675 T/J 1,064,000 5,575 B 600 6 ANTM Aneka Tambang Tbk. --S2XXO1 770 790 770 775 5 204,176,400 158,751,502,500 2,219 510.978 780 J 511,200 775 T/B 2,221,400 7 ASRI Alam Sutera Realty Tbk. --S6K--1 382 384 376 378 -4 5,157,300 1,949,514,200 393 360.000 380 J 358,100 378 T/B 746,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. CDS8B3O1 3,690 3,800 3,550 3,800 110 9,252,200 34,001,891,000 3,524 495.652 3,800 T/J 665,800 3,640 B 2,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,070 2,100 2,030 2,060 -10 12,566,900 25,984,874,000 381 343.333 2,080 J 20,100 2,060 T/B 79,300 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 645 650 630 630 -15 19,210,500 12,271,845,000 1,703 146.512 635 J 50,000 630 T/B 5,522,900 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,175 1,185 1,160 1,170 -5 876,800 1,025,806,000 282 8.639 1,175 J 20,000 1,170 T/B 70,200 12 BNLI Bank Permata Tbk. --M8K--1 585 585 575 585 0 3,288,800 1,908,301,000 479 6.369 585 T/J 574,500 580 B 570,900 13 BRPT Barito Pacific Tbk. --S3XXO1 2,320 2,360 2,300 2,310 -10 15,107,900 35,024,702,000 1,054 180.905 2,320 J 1,101,100 2,310 T/B 263,100 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,740 1,780 1,730 1,780 40 10,493,000 18,387,976,000 2,477 348.674 1,780 T/J 1,662,800 1,740 B 99,700 15 CTRA Ciputra Development Tbk. --S6IK-1 1,145 1,180 1,145 1,175 30 6,220,700 7,281,514,500 840 263.076 1,175 T/J 193,500 1,170 B 194,600 16 DOID Delta Dunia Makmur Tbk. --S2K--2 910 945 895 945 35 22,503,800 20,876,831,000 1,307 1,279.378 945 T/J 1,550,100 940 B 204,000 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,265 1,275 1,210 1,265 0 11,786,400 14,594,241,000 1,283 126.500 1,265 T/J 245,800 1,245 B 100 18 EXCL XL Axiata Tbk. --S7XXO1 2,520 2,560 2,470 2,520 0 4,252,500 10,652,226,000 1,583 127.892 2,520 T/J 791,200 2,480 B 25,400 19 INCO Vale Indonesia Tbk. --S2XXO1 2,750 2,830 2,750 2,790 40 14,059,500 39,100,835,000 1,680 1,138.776 2,790 T/J 996,200 2,780 B 198,600 20 ITMG Indo Tambangraya Megah Tbk. CDS2KB-1 28,125 28,975 28,125 28,500 375 1,799,400 51,353,187,500 3,400 203.571 28,500 T/J 116,500 28,475 B 2,400 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,465 1,495 1,455 1,480 15 1,005,400 1,484,429,000 426 404.593 1,485 J 15,200 1,480 T/B 5,200 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,490 4,580 4,460 4,580 90 4,676,500 21,112,356,000 2,545 270.079 4,580 T/J 517,300 4,500 B 10,500 23 LPKR Lippo Karawaci Tbk. --S6XXO1 478 480 472 480 2 6,036,700 2,888,371,400 994 122.900 480 T/J 629,200 478 B 686,600 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,600 10,950 10,325 10,950 350 5,072,700 53,550,610,000 3,559 248.125 10,950 T/J 241,900 10,500 B 300 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,285 1,300 1,275 1,295 10 4,143,100 5,318,842,000 552 334.194 1,295 T/J 455,100 1,290 B 2,000 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,700 7,775 7,500 7,775 75 1,154,500 8,934,507,500 564 1,244.000 7,775 T/J 235,500 7,700 B 45,200 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,225 1,240 1,150 1,210 -15 85,721,800 100,931,153,000 5,808 2,131.145 1,210 T/J 1,141,800 1,190 B 19,100 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,120 2,140 2,070 2,090 -30 3,356,300 7,074,104,000 658 123.051 2,120 J 16,600 2,090 T/B 2,000 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,390 1,425 1,400 1,415 25 20,242,800 28,627,394,500 9,547 157.222 1,420 J 61,100 1,415 T/B 118,200 30 PTBA Bukit Asam Tbk. --S2BXO1 2,910 2,970 2,870 2,940 30 14,023,000 41,113,791,000 2,870 2,556.522 2,950 J 307,800 2,940 T/B 631,300 31 PTPP PP (Persero) Tbk. --S6XXO1 2,680 2,690 2,610 2,610 -70 4,440,400 11,699,050,000 1,644 490.602 2,630 J 10,000 2,610 T/B 936,700 32 PWON Pakuwon Jati Tbk. --S6BXO1 610 630 600 630 20 22,558,400 13,863,285,000 1,901 2,428.775 630 T/J 2,549,100 615 B 27,500 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,280 1,350 1,255 1,350 70 12,290,300 16,129,209,500 1,564 843.750 1,350 T/J 1,971,800 1,290 B 3,100 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,660 2,710 2,620 2,710 50 9,484,000 25,585,929,000 2,042 1,225.950 2,710 T/J 2,995,100 2,700 B 100,000 35 SILO Siloam International Hospitals Tbk. --U9---1 8,125 8,325 8,000 8,000 -125 588,600 4,795,010,000 444 90.859 8,100 J 8,400 8,000 T/B 55,000 36 SMRA Summarecon Agung Tbk. --S6IK-1 895 920 900 905 10 12,567,300 11,379,622,000 1,027 1,487.019 910 J 648,600 905 T/B 1,325,200 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 338 332 334 0 17,079,300 5,700,831,400 799 139.167 334 T/J 6,357,500 332 B 5,020,900 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 545 570 545 550 5 89,136,700 49,518,528,000 3,283 225.641 555 J 84,400 550 T/B 791,000 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,600 5,550 5,575 -25 1,766,100 9,835,055,000 1,153 275.309 5,575 T/J 398,700 5,550 B 26,100 40 TINS Timah Tbk. --S2K--1 975 985 970 970 -5 5,818,800 5,685,076,000 619 495.664 970 T/J 400,000 965 B 1,168,200 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,695 1,705 1,670 1,680 -15 7,111,000 11,960,442,000 1,384 431.818 1,685 J 10,100 1,680 T/B 259,300 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 416 420 410 414 -2 37,588,900 15,592,715,600 1,750 84.490 416 J 572,600 414 T/B 2,229,600 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,530 2,560 2,430 2,470 -60 26,485,700 65,387,745,000 3,547 666.667 2,470 T/J 680,800 2,450 B 22,500 44 WTON Wijaya Karya Beton Tbk. --S3K--1 515 520 505 515 0 4,711,000 2,411,228,000 442 87.288 515 T/J 448,200 510 B 319,500 Total 818,303,400 1,060,516,665,100 84,350 39,786,700 25,514,000 Jakarta, 29 March 2018 Trading Division