List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 17 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 13,800 13,800 13,675 13,725 -75 419,500 5,758,072,500 364 1,114.984 13,775 J 8,900 13,725 T/B 6,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,375 1,410 1,325 1,335 -40 15,788,700 21,548,248,500 1,363 1,628.049 1,350 J 267,300 1,335 T/B 74,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,080 2,120 2,090 2,100 20 3,802,100 7,991,542,000 709 1,649.219 2,100 T/J 385,100 2,090 B 372,000 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 630 645 625 625 -5 35,361,600 22,455,706,000 2,303 76.072 630 J 735,300 625 T/B 2,800,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,800 5,800 5,600 5,625 -175 6,289,000 35,927,855,000 1,335 4,483.108 5,650 J 18,300 5,625 T/B 75,000 6 ANTM Aneka Tambang Tbk. --S2XXO1 865 880 865 870 5 41,694,300 36,433,783,000 2,165 573.614 875 J 674,500 870 T/B 2,800,600 7 ASRI Alam Sutera Realty Tbk. --S6K--1 390 394 386 386 -4 5,504,000 2,140,754,000 492 367.619 388 J 84,000 386 T/B 532,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8B3O1 3,630 3,630 3,550 3,630 0 12,898,900 46,604,003,000 1,384 473.478 3,630 T/J 2,310,400 3,610 B 1,216,700 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 2,040 2,060 0 9,766,200 20,050,820,000 149 343.333 2,070 J 209,600 2,060 T/B 1,100 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 670 660 665 -5 9,368,500 6,231,167,000 1,868 154.651 670 J 412,000 665 T/B 92,400 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,220 1,225 1,210 1,210 -10 1,953,300 2,376,865,000 387 8.934 1,215 J 46,900 1,210 T/B 74,500 12 BNLI Bank Permata Tbk. --M8K--1 585 600 575 580 -5 10,621,300 6,199,921,500 642 6.315 580 T/J 42,800 575 B 1,579,000 13 BRPT Barito Pacific Tbk. --S3XXO1 2,520 2,530 2,480 2,480 -40 18,592,300 46,665,620,000 1,203 194.219 2,490 J 74,200 2,480 T/B 35,200 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,790 1,790 1,770 1,790 0 5,935,500 10,596,917,000 1,416 350.633 1,790 T/J 3,614,400 1,785 B 2,000 15 CTRA Ciputra Development Tbk. --S6IK-1 1,245 1,260 1,240 1,245 0 7,570,000 9,443,079,500 734 278.749 1,250 J 12,300 1,245 T/B 262,200 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,000 1,040 1,000 1,020 20 28,326,000 28,951,005,000 1,716 1,380.916 1,025 J 701,000 1,020 T/B 142,200 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,295 1,300 1,270 1,275 -20 3,473,100 4,455,552,500 515 127.500 1,275 T/J 1,015,600 1,270 B 121,900 18 EXCL XL Axiata Tbk. --S7XXO1 2,650 2,660 2,590 2,610 -40 7,367,600 19,266,441,000 1,528 132.459 2,610 T/J 44,600 2,600 B 23,900 19 INCO Vale Indonesia Tbk. --S2XXO1 3,250 3,300 3,220 3,260 10 7,533,400 24,582,718,000 1,496 1,330.612 3,260 T/J 279,500 3,250 B 169,700 20 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 26,900 27,475 26,600 26,875 -25 1,184,800 32,025,742,500 2,581 191.964 26,900 J 6,500 26,875 T/B 18,400 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,535 1,550 1,530 1,530 -5 1,579,600 2,424,185,500 660 418.261 1,530 T/J 18,000 1,525 B 47,800 22 JSMR Jasa Marga (Persero) Tbk. CDS7B3O1 4,640 4,640 4,510 4,510 -130 9,403,600 42,847,020,000 2,834 265.951 4,540 J 139,100 4,510 T/B 673,500 23 LPKR Lippo Karawaci Tbk. --S6XXO1 480 480 474 480 0 5,267,400 2,520,729,400 628 122.900 480 T/J 2,232,600 478 B 200 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,675 10,700 10,425 10,425 -250 4,959,100 52,018,370,000 2,763 236.229 10,475 J 2,000 10,425 T/B 83,100 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,355 1,365 1,345 1,350 -5 5,013,500 6,772,101,500 709 348.387 1,350 T/J 29,300 1,345 B 255,400 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,250 8,350 8,025 8,125 -125 277,400 2,264,437,500 577 1,300.000 8,150 J 100 8,125 T/B 7,200 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,275 1,290 1,250 1,255 -20 27,237,100 34,657,699,500 2,806 2,210.402 1,260 J 169,300 1,255 T/B 1,059,200 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,995 2,000 1,965 1,965 -30 14,712,400 29,157,555,000 2,056 115.691 1,965 T/J 404,700 1,960 B 236,800 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,450 1,455 1,405 1,410 -40 9,387,200 13,425,937,500 2,401 156.667 1,415 J 113,300 1,410 T/B 95,700 30 PTBA Bukit Asam Tbk. CDS2BXO1 3,390 3,480 3,390 3,480 90 38,980,600 134,518,974,000 4,782 3,026.087 3,480 T/J 1,578,500 3,470 B 1,324,600 31 PTPP PP (Persero) Tbk. --S6XXO1 2,790 2,810 2,720 2,750 -40 7,077,500 19,591,808,000 934 516.917 2,760 J 2,000 2,750 T/B 878,500 32 PWON Pakuwon Jati Tbk. --S6BXO1 620 625 615 625 5 10,194,400 6,316,935,500 1,598 2,409.499 625 T/J 1,404,200 620 B 10,600 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,440 1,450 1,425 1,435 -5 8,067,800 11,633,457,000 1,350 896.875 1,440 J 1,700 1,435 T/B 119,800 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,720 2,720 2,630 2,660 -60 6,597,300 17,483,526,000 1,188 1,203.331 2,660 T/J 283,100 2,650 B 60,100 35 SILO Siloam International Hospitals Tbk. --U9---1 8,400 8,400 8,300 8,400 0 134,200 1,125,755,000 79 95.402 8,400 T/J 36,100 8,325 B 3,300 36 SMRA Summarecon Agung Tbk. --S6IK-1 990 1,025 985 1,020 30 10,574,200 10,687,162,500 1,200 1,675.978 1,025 J 656,200 1,020 T/B 476,300 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 358 336 348 14 774,396,300 271,556,597,400 7,316 145.000 348 T/J 823,100 346 B 3,663,300 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 545 550 540 545 0 45,874,800 25,079,846,000 1,381 223.590 545 T/J 1,234,800 540 B 1,450,400 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,700 5,700 5,625 5,700 0 113,400 644,070,000 216 281.481 5,700 T/J 14,600 5,650 B 138,500 40 TINS Timah Tbk. --S2K--1 1,055 1,070 1,020 1,040 -15 23,217,600 24,161,982,000 1,744 531.434 1,040 T/J 1,100,600 1,035 B 25,100 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,695 1,710 1,680 1,685 -10 8,959,900 15,171,121,500 1,320 433.103 1,690 J 88,200 1,685 T/B 1,035,100 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 420 426 416 418 -2 35,692,500 15,003,629,200 2,162 85.306 420 J 1,534,600 418 T/B 629,700 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,410 2,420 2,320 2,350 -60 32,260,000 76,261,497,000 3,606 634.278 2,360 J 593,800 2,350 T/B 990,900 44 WTON Wijaya Karya Beton Tbk. XDS3K--1 515 520 510 510 -5 2,051,300 1,054,455,000 210 86.441 515 J 328,700 510 T/B 1,907,300 Total 1,315,479,200 1,206,084,665,000 68,870 23,731,800 25,573,100 Jakarta, 17 April 2018 Trading Division