List of Securities Quotation: IDX SMC Liquid Date: Monday, 16 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. CDS1KB-1 13,750 13,850 13,675 13,800 50 259,500 3,568,467,500 280 1,121.077 13,800 T/J 50,600 13,725 B 200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,390 1,390 1,370 1,375 -15 2,895,300 4,008,177,000 713 1,676.829 1,375 T/J 165,500 1,370 B 98,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,090 2,120 2,080 2,080 -10 4,609,200 9,606,720,000 675 1,633.512 2,090 J 76,300 2,080 T/B 477,600 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 615 645 620 630 15 49,029,100 31,060,733,500 2,281 76.681 635 J 3,101,700 630 T/B 1,666,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,600 5,825 5,600 5,800 200 7,168,500 40,796,080,000 1,220 4,622.582 5,800 T/J 151,000 5,775 B 24,200 6 ANTM Aneka Tambang Tbk. --S2XXO1 880 880 865 865 -15 34,008,800 29,569,599,000 2,178 570.317 870 J 754,100 865 T/B 2,888,900 7 ASRI Alam Sutera Realty Tbk. --S6K--1 388 394 388 390 2 13,329,200 5,202,697,600 834 371.429 390 T/J 115,200 388 B 377,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8B3O1 3,580 3,630 3,530 3,630 50 10,810,600 38,800,045,000 1,835 473.478 3,630 T/J 2,119,500 3,600 B 2,000,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,040 2,060 0 7,149,900 14,703,413,000 149 343.333 2,060 T/J 9,600 2,040 B 81,100 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 675 660 670 -5 7,060,500 4,713,357,500 1,631 155.814 670 T/J 4,305,700 665 B 400 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,210 1,240 1,205 1,220 10 1,408,300 1,712,986,500 508 9.008 1,220 T/J 40,400 1,215 B 50,000 12 BNLI Bank Permata Tbk. --M8K--1 590 595 585 585 -5 5,694,100 3,354,784,500 496 6.369 590 J 320,600 585 T/B 243,700 13 BRPT Barito Pacific Tbk. --S3XXO1 2,540 2,560 2,510 2,520 -20 21,231,300 53,633,984,000 1,617 197.351 2,530 J 100,000 2,520 T/B 772,800 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,770 1,790 1,770 1,790 20 9,207,200 16,423,649,000 674 350.633 1,790 T/J 4,389,900 1,785 B 76,800 15 CTRA Ciputra Development Tbk. --S6IK-1 1,240 1,250 1,230 1,245 5 9,325,800 11,598,319,000 945 278.749 1,250 J 140,500 1,245 T/B 1,193,200 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,005 1,015 980 1,000 -5 16,772,100 16,723,541,500 1,205 1,353.839 1,000 T/J 881,600 995 B 399,800 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,300 1,305 1,280 1,295 -5 6,364,300 8,227,170,500 998 129.500 1,295 T/J 363,800 1,290 B 18,000 18 EXCL XL Axiata Tbk. --S7XXO1 2,620 2,680 2,580 2,650 30 3,863,200 10,211,876,000 1,557 134.490 2,650 T/J 6,000 2,640 B 11,300 19 INCO Vale Indonesia Tbk. --S2XXO1 3,230 3,260 3,160 3,250 20 7,085,700 22,858,751,000 1,568 1,326.531 3,250 T/J 215,800 3,240 B 112,300 20 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 27,075 27,375 26,900 26,900 -175 758,500 20,525,407,500 2,139 192.143 27,000 J 6,200 26,900 T/B 2,800 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,550 1,585 1,505 1,535 -15 1,094,600 1,674,789,000 486 419.628 1,535 T/J 6,900 1,530 B 109,700 22 JSMR Jasa Marga (Persero) Tbk. CDS7B3O1 4,620 4,670 4,610 4,640 20 3,441,100 15,971,292,000 1,320 273.617 4,650 J 897,200 4,640 T/B 1,100 23 LPKR Lippo Karawaci Tbk. --S6XXO1 478 480 474 480 2 14,221,000 6,796,014,200 675 122.900 480 T/J 256,800 478 B 213,800 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,700 10,800 10,600 10,675 -25 1,537,400 16,392,032,500 1,567 241.893 10,675 T/J 143,700 10,650 B 1,100 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,365 1,380 1,345 1,355 -10 2,770,700 3,761,189,000 480 349.677 1,360 J 70,800 1,355 T/B 201,700 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,300 8,325 8,125 8,250 -50 180,700 1,488,395,000 297 1,320.000 8,250 T/J 1,600 8,175 B 1,300 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,230 1,305 1,230 1,275 45 113,374,100 145,229,995,500 6,735 2,245.628 1,280 J 3,603,400 1,275 T/B 507,600 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,070 2,070 1,995 1,995 -75 15,654,900 31,605,961,500 1,971 117.458 1,995 T/J 241,400 1,990 B 193,800 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,430 1,460 1,425 1,450 20 19,580,500 28,196,652,500 9,867 161.111 1,450 T/J 18,200 1,445 B 88,300 30 PTBA Bukit Asam Tbk. --S2BXO1 3,430 3,460 3,360 3,390 -40 34,889,100 118,891,765,000 3,997 2,947.826 3,400 J 1,619,200 3,390 T/B 1,977,000 31 PTPP PP (Persero) Tbk. --S6XXO1 2,800 2,800 2,750 2,790 -10 7,676,800 21,418,924,000 550 524.436 2,800 J 36,300 2,790 T/B 4,698,800 32 PWON Pakuwon Jati Tbk. --S6BXO1 615 630 610 620 5 17,300,800 10,736,697,000 1,499 2,390.223 625 J 1,480,200 620 T/B 726,800 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,430 1,445 1,415 1,440 10 5,370,000 7,685,109,000 711 900.000 1,440 T/J 521,900 1,435 B 3,800 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,670 2,760 2,610 2,720 50 5,662,700 15,082,526,000 1,094 1,230.474 2,720 T/J 1,100,700 2,710 B 100 35 SILO Siloam International Hospitals Tbk. --U9---1 8,425 8,425 8,250 8,400 -25 11,700 97,990,000 39 95.402 8,400 T/J 55,400 8,325 B 500 36 SMRA Summarecon Agung Tbk. --S6IK-1 995 995 985 990 -5 8,541,600 8,459,935,500 945 1,626.684 995 J 357,100 990 T/B 1,663,800 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 340 334 334 -2 36,971,900 12,451,027,400 1,805 139.167 336 J 1,600 334 T/B 11,456,900 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 545 550 540 545 0 58,819,600 32,161,937,500 1,451 223.590 545 T/J 353,800 540 B 1,406,700 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,675 5,700 5,600 5,700 25 283,300 1,595,047,500 240 281.481 5,700 T/J 26,500 5,625 B 400 40 TINS Timah Tbk. --S2K--1 1,065 1,075 1,050 1,055 -10 15,094,500 16,019,376,500 1,336 539.099 1,060 J 220,600 1,055 T/B 65,200 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,700 1,715 1,695 1,695 -5 7,853,700 13,371,532,500 929 435.673 1,700 J 197,900 1,695 T/B 1,194,700 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 426 428 418 420 -6 76,154,200 32,032,184,200 3,159 85.714 420 T/J 180,500 418 B 10,914,000 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,490 2,460 2,400 2,410 -80 42,556,200 102,891,138,000 4,623 650.472 2,410 T/J 149,700 2,400 B 4,196,100 44 WTON Wijaya Karya Beton Tbk. XDS3K--1 520 520 510 515 -5 3,185,800 1,640,911,500 226 87.288 520 J 947,100 515 T/B 486,300 Total 710,258,000 992,952,182,400 69,505 29,802,500 50,604,100 Jakarta, 16 April 2018 Trading Division