List of Securities Quotation: IDX SMC Liquid Date: Monday, 23 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. XDS1KB-1 13,300 13,425 13,000 13,025 -275 814,900 10,686,467,500 1,010 1,058.118 13,125 J 3,500 13,025 T/B 55,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,320 1,350 1,275 1,290 -30 6,884,000 8,893,451,000 1,459 1,573.171 1,290 T/J 180,400 1,285 B 2,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,160 2,180 2,070 2,120 -40 6,082,700 12,820,115,000 933 1,664.926 2,120 T/J 738,400 2,110 B 7,800 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 610 615 600 615 5 29,032,800 17,722,732,000 1,641 74.855 615 T/J 4,084,500 610 B 462,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,775 5,750 5,550 5,575 -200 8,387,900 47,043,975,000 1,626 4,443.258 5,600 J 9,000 5,575 T/B 232,000 6 ANTM Aneka Tambang Tbk. --S2XXO1 905 910 885 895 -10 57,180,100 51,194,129,500 1,995 590.097 895 T/J 6,607,400 890 B 3,326,400 7 ASRI Alam Sutera Realty Tbk. --S6K--1 382 384 380 380 -2 4,530,300 1,724,850,400 572 361.905 382 J 517,000 380 T/B 1,265,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8B3O1 3,690 3,720 3,670 3,720 30 7,912,900 29,309,822,000 1,566 485.217 3,720 T/J 1,458,000 3,700 B 628,100 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,080 2,040 2,060 0 12,252,100 25,181,594,000 275 343.333 2,060 T/J 23,900 2,040 B 54,900 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 705 690 705 5 3,255,300 2,274,985,500 1,009 163.953 705 T/J 693,300 700 B 249,500 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,180 1,185 1,135 1,140 -40 8,882,700 10,241,056,500 956 8.417 1,145 J 5,000 1,140 T/B 1,968,100 12 BNLI Bank Permata Tbk. --M8K--1 580 585 570 570 -10 12,623,500 7,287,366,000 605 6.206 575 J 278,500 570 T/B 2,103,500 13 BRPT Barito Pacific Tbk. --S3XXO1 2,580 2,600 2,550 2,580 0 15,691,100 40,547,030,000 1,229 202.050 2,590 J 189,000 2,580 T/B 200,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,840 1,830 1,810 1,825 -15 9,409,400 17,155,394,500 1,808 357.489 1,825 T/J 327,400 1,820 B 1,000 15 CTRA Ciputra Development Tbk. --S6IK-1 1,230 1,240 1,195 1,215 -15 11,396,500 13,707,484,000 1,657 272.032 1,215 T/J 265,800 1,210 B 2,100 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,030 1,040 1,005 1,010 -20 29,195,600 29,638,410,500 1,713 1,367.378 1,010 T/J 1,055,800 1,005 B 558,200 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,205 1,320 1,215 1,320 115 10,907,500 13,923,961,500 1,424 132.000 1,325 J 199,300 1,320 T/B 656,600 18 EXCL XL Axiata Tbk. --S7XXO1 2,490 2,530 2,450 2,470 -20 3,307,300 8,226,350,000 1,941 125.354 2,470 T/J 1,500 2,460 B 11,300 19 INCO Vale Indonesia Tbk. --S2XXO1 3,620 3,660 3,530 3,550 -70 9,461,700 33,819,033,000 1,984 1,448.980 3,560 J 65,100 3,550 T/B 663,200 20 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 27,775 27,775 27,350 27,500 -275 627,600 17,257,907,500 1,178 196.429 27,500 T/J 6,200 27,475 B 100 21 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,575 1,620 1,530 1,595 20 3,205,600 5,064,507,500 954 436.031 1,595 T/J 159,400 1,590 B 500 22 JSMR Jasa Marga (Persero) Tbk. XDS7B3O1 4,470 4,520 4,460 4,460 -10 3,780,000 16,962,094,000 1,661 263.002 4,470 J 34,400 4,460 T/B 283,500 23 LPKR Lippo Karawaci Tbk. --S6XXO1 478 478 472 476 -2 9,541,200 4,526,789,200 909 121.875 476 T/J 2,631,400 474 B 100 24 LPPF Matahari Department Store Tbk. --S9XXO1 11,000 11,100 10,625 10,900 -100 2,580,000 27,757,072,500 3,471 246.992 10,900 T/J 101,800 10,850 B 3,800 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,320 1,330 1,315 1,325 5 3,506,600 4,627,570,000 631 341.935 1,325 T/J 14,300 1,320 B 3,000 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,325 8,400 8,175 8,200 -125 492,300 4,096,490,000 644 1,312.000 8,200 T/J 17,500 8,175 B 1,700 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,295 1,300 1,265 1,265 -30 31,937,900 40,575,153,500 2,500 2,228.015 1,270 J 504,700 1,265 T/B 182,400 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,940 1,955 1,915 1,930 -10 19,431,700 37,499,013,500 1,305 113.631 1,930 T/J 831,300 1,925 B 459,100 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,445 1,465 1,405 1,410 -35 29,024,400 41,577,382,000 4,166 156.667 1,410 T/J 11,800 1,405 B 113,900 30 PTBA Bukit Asam Tbk. --S2BXO1 3,360 3,400 3,340 3,350 -10 28,666,700 96,635,318,000 2,757 2,913.043 3,360 J 121,100 3,350 T/B 1,154,000 31 PTPP PP (Persero) Tbk. --S6XXO1 2,800 2,810 2,770 2,800 0 3,296,200 9,201,879,000 449 526.316 2,800 T/J 4,900 2,790 B 1,001,900 32 PWON Pakuwon Jati Tbk. --S6BXO1 630 635 615 625 -5 19,738,500 12,258,964,000 1,076 2,409.499 630 J 384,800 625 T/B 842,300 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,415 1,465 1,410 1,450 35 5,112,000 7,417,886,500 1,035 906.250 1,455 J 500,100 1,445 B 1,000 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,680 2,730 2,660 2,680 0 6,988,800 18,740,114,000 1,315 1,212.379 2,680 T/J 76,400 2,670 B 38,300 35 SILO Siloam International Hospitals Tbk. --U9---1 8,225 8,275 8,075 8,125 -100 364,400 2,973,655,000 306 92.279 8,125 T/J 2,300 8,075 B 1,700 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,040 1,050 995 1,010 -30 13,473,100 13,641,393,500 1,246 1,659.546 1,010 T/J 157,000 1,005 B 14,300 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 360 342 342 -14 223,969,500 78,830,094,600 3,231 142.500 344 J 1,764,500 342 T/B 6,950,100 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 545 550 540 545 0 52,188,900 28,484,366,000 1,174 223.590 545 T/J 2,106,300 540 B 3,535,100 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,325 5,350 5,175 5,275 -50 2,434,000 12,768,932,500 871 260.494 5,325 J 100 5,275 T/B 131,000 40 TINS Timah Tbk. --S2K--1 1,145 1,160 1,100 1,100 -45 16,868,300 18,954,997,000 1,795 562.093 1,105 J 64,700 1,100 T/B 469,200 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,690 1,720 1,690 1,690 0 7,819,400 13,273,892,000 1,134 434.388 1,695 J 100 1,690 T/B 300,900 42 WSBP Waskita Beton Precast Tbk. XDS3XXO2 418 438 424 426 8 207,037,800 89,215,220,000 5,772 86.939 426 T/J 266,800 424 B 9,390,700 43 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,430 2,510 2,440 2,440 10 52,492,800 129,636,799,000 3,676 658.570 2,450 J 36,900 2,440 T/B 1,156,600 44 WTON Wijaya Karya Beton Tbk. XDS3K--1 510 515 505 505 -5 6,542,000 3,333,672,500 328 85.593 510 J 5,000 505 T/B 5,558,800 Total 998,328,000 1,116,709,371,200 68,987 26,506,600 44,042,400 Jakarta, 23 April 2018 Trading Division