List of Securities Quotation: IDX SMC Liquid Date: Thursday, 12 April 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 13,675 13,675 13,575 13,575 -100 320,400 4,355,632,500 426 1,102.799 13,575 T/J 32,300 13,550 B 22,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,390 1,400 1,335 1,340 -50 8,216,300 11,230,437,500 1,347 1,634.146 1,350 J 20,000 1,340 T/B 79,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,130 2,160 2,120 2,120 -10 3,697,300 7,858,153,000 485 1,664.926 2,120 T/J 283,300 2,110 B 151,000 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 630 640 615 625 -5 56,039,700 35,060,216,000 3,735 76.072 625 T/J 1,327,100 620 B 2,117,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,825 5,875 5,650 5,650 -175 6,613,400 37,985,152,500 1,265 4,503.033 5,700 J 391,000 5,650 T/B 123,900 6 ANTM Aneka Tambang Tbk. --S2XXO1 865 890 855 865 0 137,906,400 120,331,293,500 4,874 570.317 865 T/J 4,847,700 860 B 1,157,800 7 ASRI Alam Sutera Realty Tbk. --S6K--1 388 390 386 390 2 4,772,500 1,853,928,000 618 371.429 390 T/J 3,011,500 388 B 2,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8B3O1 3,660 3,660 3,610 3,650 -10 4,103,000 14,927,853,000 1,526 476.087 3,650 T/J 910,800 3,640 B 2,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,030 2,060 2,030 2,060 30 11,818,700 24,136,141,000 454 343.333 2,060 T/J 70,200 2,050 B 2,200 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 675 660 670 0 7,820,700 5,214,672,500 1,312 155.814 675 J 515,400 670 T/B 39,600 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,205 1,230 1,180 1,205 0 4,217,100 5,101,289,000 674 8.897 1,210 J 385,400 1,205 T/B 262,700 12 BNLI Bank Permata Tbk. --M8K--1 595 600 590 595 0 6,677,700 3,976,386,500 485 6.478 595 T/J 221,600 590 B 3,934,200 13 BRPT Barito Pacific Tbk. --S3XXO1 2,460 2,480 2,450 2,460 0 28,932,700 71,219,983,000 1,608 192.652 2,470 J 478,800 2,460 T/B 357,300 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,775 1,785 1,770 1,775 0 10,483,900 18,609,228,000 1,596 347.695 1,780 J 106,300 1,775 T/B 475,000 15 CTRA Ciputra Development Tbk. --S6IK-1 1,235 1,250 1,225 1,240 5 9,498,400 11,752,966,500 1,336 277.629 1,240 T/J 71,600 1,235 B 14,000 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,040 1,040 1,020 1,025 -15 16,911,300 17,393,962,000 1,218 1,387.685 1,025 T/J 827,800 1,020 B 996,600 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,255 1,285 1,240 1,280 25 6,058,400 7,662,186,500 679 128.000 1,280 T/J 393,600 1,270 B 4,700 18 EXCL XL Axiata Tbk. --S7XXO1 2,750 2,750 2,680 2,680 -70 2,846,700 7,697,562,000 1,691 136.012 2,690 J 10,000 2,680 T/B 131,200 19 INCO Vale Indonesia Tbk. --S2XXO1 3,120 3,140 3,060 3,100 -20 7,147,700 22,160,689,000 1,316 1,265.306 3,110 J 85,700 3,100 T/B 111,000 20 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 27,400 27,850 27,150 27,175 -225 788,000 21,608,130,000 1,889 194.107 27,175 T/J 6,600 27,150 B 12,600 21 JPFA Japfa Comfeed Indonesia Tbk. CDS3K--1 1,610 1,620 1,595 1,600 -10 1,569,800 2,517,245,500 682 437.397 1,605 J 3,400 1,600 T/B 273,300 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,740 4,740 4,600 4,660 -80 9,085,700 42,319,218,000 2,673 274.796 4,660 T/J 1,038,800 4,650 B 114,700 23 LPKR Lippo Karawaci Tbk. --S6XXO1 484 482 474 480 -4 8,900,700 4,262,183,000 1,189 122.900 480 T/J 710,500 478 B 1,500 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,975 10,925 10,650 10,850 -125 3,623,900 38,942,692,500 3,239 245.859 10,850 T/J 33,300 10,725 B 100 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,375 1,385 1,360 1,375 0 4,563,800 6,236,935,500 650 354.839 1,380 J 447,000 1,375 T/B 1,000 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,200 8,175 8,025 8,100 -100 469,500 3,806,207,500 692 1,296.000 8,100 T/J 261,500 8,075 B 2,100 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,210 1,245 1,215 1,230 20 52,374,700 64,621,688,000 4,291 2,166.370 1,235 J 427,900 1,230 T/B 1,307,400 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,090 2,100 2,060 2,070 -20 7,871,900 16,326,459,000 995 121.873 2,080 J 2,000 2,060 B 377,100 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,470 1,475 1,430 1,455 -15 9,544,200 13,974,206,500 7,286 161.667 1,455 T/J 70,200 1,450 B 115,600 30 PTBA Bukit Asam Tbk. --S2BXO1 3,420 3,510 3,420 3,420 0 44,261,100 152,694,408,000 4,426 2,973.913 3,430 J 261,900 3,420 T/B 2,104,800 31 PTPP PP (Persero) Tbk. --S6XXO1 2,840 2,860 2,790 2,800 -40 6,050,300 16,988,984,000 1,373 526.316 2,810 J 100 2,800 T/B 490,100 32 PWON Pakuwon Jati Tbk. --S6BXO1 630 630 625 625 -5 7,604,900 4,773,983,500 1,089 2,409.499 630 J 241,400 625 T/B 1,322,600 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,420 1,420 1,390 1,410 -10 5,834,200 8,196,254,000 805 881.250 1,410 T/J 186,500 1,405 B 44,300 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,820 2,820 2,700 2,710 -110 7,660,300 20,852,426,000 1,753 1,225.950 2,720 J 500 2,710 T/B 51,200 35 SILO Siloam International Hospitals Tbk. --U9---1 8,375 8,475 8,325 8,425 50 229,500 1,931,622,500 293 95.686 8,425 T/J 58,300 8,400 B 20,000 36 SMRA Summarecon Agung Tbk. --S6IK-1 980 1,000 980 995 15 21,979,300 21,777,622,500 1,486 1,634.900 995 T/J 60,600 990 B 86,300 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 340 336 338 2 13,663,600 4,617,262,400 500 140.833 340 J 9,037,400 338 T/B 1,100,800 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 560 560 550 555 -5 52,631,800 29,206,190,500 1,393 227.692 555 T/J 10,500 550 B 1,340,000 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,775 5,650 5,775 125 259,900 1,480,152,500 289 285.185 5,775 T/J 18,200 5,675 B 1,600 40 TINS Timah Tbk. --S2K--1 1,130 1,145 1,075 1,085 -45 20,117,800 22,141,554,500 1,641 554.429 1,090 J 46,700 1,085 T/B 511,700 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,725 1,740 1,700 1,700 -25 15,216,100 26,050,014,000 2,183 436.958 1,705 J 250,000 1,700 T/B 444,600 42 WSBP Waskita Beton Precast Tbk. CDS3XXO2 454 456 448 452 -2 193,182,800 87,240,529,400 3,742 92.245 454 J 5,395,000 452 T/B 15,393,900 43 WSKT Waskita Karya (Persero) Tbk. CDS6XXO1 2,500 2,520 2,490 2,500 0 16,181,900 40,538,440,000 2,208 674.764 2,510 J 704,000 2,500 T/B 1,584,500 44 WTON Wijaya Karya Beton Tbk. XDS3K--1 515 520 515 515 0 4,524,300 2,330,117,500 227 87.288 515 T/J 172,400 510 B 1,265,700 Total 842,272,300 1,083,962,258,800 73,639 33,434,800 37,954,300 Jakarta, 12 April 2018 Trading Division