List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 24 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 13,025 13,125 12,750 12,875 -150 752,800 9,746,327,500 689 1,045.932 12,950 J 100 12,875 T/B 31,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,290 1,310 1,275 1,300 10 4,156,600 5,336,182,000 987 1,585.366 1,300 T/J 200,300 1,290 B 1,600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,120 2,130 2,080 2,120 0 5,071,000 10,637,631,000 837 1,664.926 2,120 T/J 1,033,100 2,100 B 104,600 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 615 620 600 605 -10 21,811,700 13,230,851,500 1,231 73.638 610 J 2,204,000 605 T/B 1,354,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,575 5,675 5,575 5,575 0 6,674,700 37,546,130,000 1,469 4,443.258 5,600 J 1,018,000 5,575 T/B 212,600 6 ANTM Aneka Tambang Tbk. --S2XXO1 895 885 850 860 -35 124,908,400 108,386,681,500 3,153 567.021 860 T/J 1,621,600 855 B 3,771,300 7 ASRI Alam Sutera Realty Tbk. --S6K--1 380 384 372 380 0 17,000,600 6,411,560,800 1,244 361.905 380 T/J 1,441,100 378 B 443,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8B3O1 3,720 3,710 3,640 3,660 -60 5,798,900 21,301,035,000 1,498 477.391 3,670 J 30,000 3,660 T/B 26,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,030 2,060 0 10,282,500 21,093,580,000 364 343.333 2,060 T/J 33,500 2,050 B 10,000 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 705 690 695 -10 5,306,600 3,685,410,500 708 161.628 695 T/J 214,500 690 B 600,300 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,140 1,170 1,100 1,115 -25 10,407,000 11,551,230,000 1,210 8.233 1,120 J 37,900 1,115 T/B 71,700 12 BNLI Bank Permata Tbk. --M8K--1 570 580 570 575 5 5,577,500 3,204,058,500 403 6.260 575 T/J 237,700 570 B 1,157,700 13 BRPT Barito Pacific Tbk. --S3XXO1 2,580 2,610 2,560 2,590 10 19,661,400 50,784,180,000 1,430 202.833 2,600 J 455,000 2,590 T/B 1,512,400 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,825 1,825 1,785 1,820 -5 10,023,900 18,164,174,000 2,030 356.510 1,820 T/J 8,100 1,815 B 17,500 15 CTRA Ciputra Development Tbk. --S6IK-1 1,215 1,215 1,170 1,180 -35 16,418,900 19,424,902,500 1,227 264.195 1,185 J 15,000 1,180 T/B 1,822,400 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,010 1,015 970 980 -30 39,843,700 39,316,705,500 2,359 1,326.763 985 J 742,200 980 T/B 3,169,600 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,320 1,440 1,310 1,390 70 27,938,900 38,719,307,000 4,248 139.000 1,395 J 240,300 1,390 T/B 1,020,300 18 EXCL XL Axiata Tbk. --S7XXO1 2,470 2,520 2,410 2,420 -50 2,807,300 6,892,942,000 1,477 122.817 2,430 J 30,500 2,420 T/B 104,000 19 INCO Vale Indonesia Tbk. --S2XXO1 3,550 3,500 3,360 3,430 -120 29,663,100 101,054,840,000 3,925 1,400.000 3,440 J 206,200 3,430 T/B 113,900 20 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 27,500 27,600 26,600 26,650 -850 904,900 24,322,482,500 1,814 190.357 26,850 J 100 26,650 T/B 3,900 21 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,595 1,595 1,545 1,550 -45 2,223,700 3,461,244,000 676 423.729 1,560 J 7,000 1,550 T/B 1,045,700 22 JSMR Jasa Marga (Persero) Tbk. XDS7B3O1 4,460 4,490 4,410 4,420 -40 3,461,700 15,355,269,000 1,803 260.644 4,430 J 2,000 4,420 T/B 188,400 23 LPKR Lippo Karawaci Tbk. --S6XXO1 476 478 470 472 -4 3,535,300 1,669,601,200 549 120.851 472 T/J 349,700 470 B 1,291,000 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,900 11,150 10,725 10,975 75 2,867,900 31,573,207,500 3,127 248.691 11,000 J 700 10,975 T/B 97,700 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,325 1,320 1,300 1,320 -5 4,112,900 5,381,253,500 735 340.645 1,320 T/J 365,600 1,310 B 7,700 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,200 8,325 8,075 8,225 25 483,700 3,958,922,500 1,057 1,316.000 8,225 T/J 274,200 8,200 B 300 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,265 1,290 1,250 1,275 10 31,457,000 39,922,540,500 3,460 2,245.628 1,280 J 401,800 1,275 T/B 612,600 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,930 1,930 1,905 1,925 -5 8,081,200 15,558,797,500 512 113.336 1,935 J 1,500 1,925 T/B 1,164,900 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,410 1,420 1,385 1,395 -15 10,416,600 14,704,270,000 6,308 155.000 1,395 T/J 1,612,400 1,390 B 14,000 30 PTBA Bukit Asam Tbk. XDS2BXO1 3,350 3,370 3,280 3,330 -20 19,411,100 64,371,760,000 3,012 2,895.652 3,340 J 422,900 3,330 T/B 550,800 31 PTPP PP (Persero) Tbk. --S6XXO1 2,800 2,830 2,710 2,710 -90 8,455,100 23,237,017,000 1,265 509.398 2,730 J 8,200 2,710 T/B 506,600 32 PWON Pakuwon Jati Tbk. --S6BXO1 625 630 595 600 -25 30,070,000 18,165,898,500 2,229 2,313.119 605 J 216,100 600 T/B 1,290,600 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,450 1,455 1,390 1,410 -40 18,123,700 25,803,669,500 1,735 881.250 1,420 J 32,000 1,410 T/B 335,300 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,680 2,690 2,650 2,660 -20 8,070,300 21,464,556,000 1,498 1,203.331 2,670 J 50,000 2,660 T/B 374,500 35 SILO Siloam International Hospitals Tbk. --U9---1 8,125 8,100 7,975 7,975 -150 156,700 1,253,372,500 267 90.575 8,025 J 1,000 7,975 T/B 9,100 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,010 1,010 965 975 -35 16,368,900 15,954,201,500 1,716 1,602.037 975 T/J 1,474,400 970 B 169,100 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 346 340 342 0 52,185,900 17,849,026,000 1,549 142.500 344 J 1,502,500 342 T/B 613,000 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 545 550 540 550 5 73,444,600 40,075,884,500 1,806 225.641 550 T/J 7,845,000 545 B 1,827,700 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,275 5,400 5,300 5,400 125 979,300 5,259,405,000 852 266.667 5,425 J 27,600 5,400 T/B 380,100 40 TINS Timah Tbk. --S2K--1 1,100 1,090 1,060 1,060 -40 15,131,300 16,227,743,500 1,856 541.654 1,065 J 268,000 1,060 T/B 684,200 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,690 1,710 1,680 1,680 -10 7,266,100 12,247,999,500 1,036 431.818 1,685 J 81,800 1,680 T/B 598,100 42 WSBP Waskita Beton Precast Tbk. XDS3XXO2 426 428 416 422 -4 84,110,200 35,401,863,200 2,875 86.122 422 T/J 878,100 420 B 3,039,000 43 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,440 2,480 2,430 2,460 20 25,208,300 61,801,440,000 2,450 663.968 2,470 J 717,600 2,460 T/B 358,800 44 WTON Wijaya Karya Beton Tbk. XDS3K--1 505 510 505 505 0 4,249,200 2,148,354,000 344 85.593 510 J 1,462,900 505 T/B 686,000 Total 794,881,100 1,043,657,508,200 75,020 27,772,200 31,394,900 Jakarta, 24 April 2018 Trading Division