List of Securities Quotation: IDX SMC Liquid Date: Thursday, 19 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 13,550 13,550 13,375 13,400 -150 301,500 4,048,882,500 393 1,088.582 13,400 T/J 28,800 13,375 B 14,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,340 1,360 1,315 1,320 -20 6,481,800 8,627,269,500 1,081 1,609.756 1,325 J 101,000 1,320 T/B 115,600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,150 2,170 2,150 2,170 20 2,102,800 4,541,711,000 558 1,704.193 2,170 T/J 415,600 2,160 B 2,000 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 625 630 610 610 -15 31,798,800 19,582,069,500 2,088 74.247 615 J 1,816,900 610 T/B 264,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,775 5,825 5,700 5,825 50 7,498,800 43,268,550,000 1,273 4,642.507 5,825 T/J 20,800 5,775 B 15,400 6 ANTM Aneka Tambang Tbk. --S2XXO1 885 945 900 935 50 341,606,500 316,085,314,000 8,623 616.470 935 T/J 11,700,300 930 B 672,000 7 ASRI Alam Sutera Realty Tbk. --S6K--1 388 392 386 388 0 7,968,000 3,091,583,000 465 369.524 390 J 1,437,800 388 T/B 3,105,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8B3O1 3,620 3,660 3,580 3,660 40 15,128,400 54,950,545,000 2,401 477.391 3,660 T/J 421,400 3,650 B 464,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,050 2,080 2,040 2,060 10 9,831,600 20,334,513,000 261 343.333 2,070 J 179,100 2,050 B 190,000 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 705 685 700 15 11,247,700 7,839,434,000 1,385 162.791 705 J 744,100 700 T/B 464,100 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,185 1,190 1,170 1,185 0 2,424,400 2,854,998,000 367 8.749 1,185 T/J 467,500 1,180 B 387,100 12 BNLI Bank Permata Tbk. --M8K--1 585 590 575 580 -5 7,998,400 4,653,471,000 416 6.315 585 J 73,800 580 T/B 265,000 13 BRPT Barito Pacific Tbk. --S3XXO1 2,480 2,620 2,480 2,600 120 37,016,700 94,451,946,000 2,453 203.616 2,600 T/J 2,979,000 2,590 B 739,900 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,830 1,845 1,800 1,845 15 19,492,600 35,749,973,000 2,562 361.407 1,845 T/J 472,100 1,840 B 30,600 15 CTRA Ciputra Development Tbk. --S6IK-1 1,240 1,245 1,230 1,235 -5 3,260,500 4,028,270,000 618 276.510 1,240 J 49,400 1,235 T/B 1,436,700 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,015 1,050 1,015 1,040 25 36,704,900 38,090,953,500 2,634 1,407.993 1,045 J 1,712,800 1,040 T/B 356,000 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,255 1,275 1,215 1,230 -25 7,418,600 9,219,259,500 1,173 123.000 1,230 T/J 566,100 1,225 B 129,700 18 EXCL XL Axiata Tbk. --S7XXO1 2,510 2,550 2,500 2,500 -10 3,936,200 9,923,983,000 2,042 126.877 2,520 J 10,300 2,500 T/B 848,200 19 INCO Vale Indonesia Tbk. --S2XXO1 3,380 3,810 3,500 3,800 420 60,888,900 224,487,771,000 7,419 1,551.020 3,800 T/J 1,545,800 3,790 B 105,000 20 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 26,925 28,000 27,000 27,875 950 1,082,300 29,975,432,500 2,982 199.107 27,950 J 16,700 27,875 T/B 6,100 21 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,560 1,675 1,560 1,585 25 6,813,200 11,109,922,000 1,010 433.297 1,600 J 15,000 1,585 T/B 12,300 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,560 4,570 4,520 4,530 -30 3,342,500 15,168,142,000 1,516 267.130 4,540 J 100 4,520 B 36,300 23 LPKR Lippo Karawaci Tbk. --S6XXO1 472 480 470 472 0 8,843,500 4,192,276,000 957 120.851 472 T/J 56,400 470 B 10,400 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,475 11,175 10,350 10,900 425 5,521,300 58,811,867,500 4,439 246.992 10,925 J 100 10,875 B 200 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,330 1,350 1,330 1,335 5 2,854,700 3,824,314,500 646 344.516 1,345 J 141,500 1,335 T/B 4,900 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,175 8,300 8,075 8,075 -100 1,009,700 8,355,510,000 875 1,292.000 8,275 J 5,100 8,075 T/B 61,700 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,275 1,330 1,290 1,300 25 115,409,900 151,076,993,500 6,165 2,289.660 1,305 J 728,900 1,300 T/B 187,500 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,910 1,930 1,875 1,930 20 5,729,200 10,926,604,500 1,188 113.631 1,930 T/J 100 1,920 B 5,800 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,385 1,410 1,385 1,405 20 24,679,200 34,486,499,000 13,045 156.111 1,405 T/J 607,500 1,400 B 140,400 30 PTBA Bukit Asam Tbk. --S2BXO1 3,480 3,330 3,200 3,280 -200 74,007,300 241,702,939,000 8,870 2,852.174 3,290 J 709,100 3,280 T/B 2,000 31 PTPP PP (Persero) Tbk. --S6XXO1 2,780 2,820 2,770 2,800 20 4,790,400 13,399,883,000 650 526.316 2,810 J 170,800 2,800 T/B 1,229,400 32 PWON Pakuwon Jati Tbk. --S6BXO1 625 625 615 625 0 14,264,300 8,859,976,000 1,338 2,409.499 625 T/J 450,200 620 B 6,700 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,440 1,460 1,390 1,400 -40 12,878,800 18,442,824,500 1,717 875.000 1,400 T/J 240,800 1,395 B 136,500 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,640 2,690 2,620 2,670 30 7,232,600 19,256,795,000 1,442 1,207.855 2,670 T/J 690,400 2,660 B 9,000 35 SILO Siloam International Hospitals Tbk. --U9---1 8,200 8,350 8,175 8,350 150 156,700 1,300,462,500 152 94.834 8,350 T/J 23,900 8,325 B 10,000 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,025 1,040 1,015 1,035 10 4,425,700 4,556,732,000 744 1,700.624 1,035 T/J 350,900 1,030 B 344,900 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 360 338 356 20 548,529,000 194,504,179,400 4,421 148.333 358 J 7,066,800 356 T/B 3,114,200 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 545 550 540 550 5 51,511,700 28,233,853,000 1,393 225.641 550 T/J 6,923,700 545 B 3,215,000 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,500 5,600 5,450 5,500 0 1,615,300 8,872,107,500 967 271.605 5,500 T/J 266,300 5,475 B 308,500 40 TINS Timah Tbk. --S2K--1 1,075 1,135 1,085 1,120 45 60,196,500 66,989,966,000 3,223 572.313 1,125 J 428,200 1,120 T/B 1,039,300 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,690 1,710 1,685 1,690 0 11,059,900 18,770,317,500 1,358 434.388 1,695 J 1,000 1,690 T/B 350,500 42 WSBP Waskita Beton Precast Tbk. XDS3XXO2 414 426 414 420 6 68,049,000 28,620,461,200 5,041 85.714 422 J 5,970,100 420 T/B 1,425,200 43 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,370 2,430 2,350 2,410 40 26,062,000 62,765,845,000 2,651 650.472 2,420 J 1,295,500 2,410 T/B 865,100 44 WTON Wijaya Karya Beton Tbk. XDS3K--1 510 515 505 510 0 6,760,200 3,452,090,000 993 86.441 510 T/J 752,100 505 B 2,461,100 Total 1,679,932,000 1,953,486,489,600 105,995 51,653,800 24,588,800 Jakarta, 19 April 2018 Trading Division