List of Securities Quotation: IDX SMC Liquid Date: Friday, 27 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 12,600 12,925 12,550 12,600 0 670,400 8,528,380,000 698 1,023.592 12,600 T/J 98,800 12,575 B 2,700 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,260 1,265 1,210 1,250 -10 6,799,800 8,384,917,500 1,569 1,524.390 1,250 T/J 158,800 1,240 B 20,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,900 1,950 1,835 1,870 -30 10,736,800 20,109,170,000 2,400 1,468.590 1,870 T/J 158,100 1,865 B 33,300 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 560 575 535 545 -15 24,816,800 13,609,532,500 1,719 66.335 545 T/J 4,508,500 540 B 795,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,000 5,300 4,820 4,860 -140 10,501,800 52,434,883,000 3,072 3,873.405 4,860 T/J 176,300 4,850 B 62,300 6 ANTM Aneka Tambang Tbk. XDS2XXO1 830 865 825 830 0 84,351,900 71,063,714,000 3,823 547.241 835 J 376,500 830 T/B 18,988,800 7 ASRI Alam Sutera Realty Tbk. --S6K--1 358 366 354 358 0 10,460,900 3,758,229,200 1,128 340.952 358 T/J 294,600 356 B 89,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8B3O1 3,190 3,290 3,020 3,050 -140 44,777,800 139,118,107,000 7,152 397.826 3,060 J 110,000 3,050 T/B 508,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,080 2,040 2,080 20 12,660,400 26,039,059,000 502 346.667 2,080 T/J 166,200 2,050 B 32,400 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 705 690 700 15 20,389,700 14,189,789,000 1,373 162.791 705 J 169,800 700 T/B 530,000 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,095 1,120 1,020 1,055 -40 6,879,300 7,262,344,000 1,283 7.790 1,060 J 118,400 1,055 T/B 47,100 12 BNLI Bank Permata Tbk. --M8K--1 515 535 515 520 5 10,402,200 5,446,552,000 903 5.662 525 J 336,100 520 T/B 792,300 13 BRPT Barito Pacific Tbk. --S3XXO1 2,460 2,480 2,380 2,420 -40 23,636,700 57,800,327,000 1,676 189.520 2,420 T/J 833,500 2,400 B 10,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,720 1,750 1,645 1,655 -65 19,045,100 32,088,825,000 3,159 324.189 1,680 J 54,300 1,655 T/B 202,600 15 CTRA Ciputra Development Tbk. --S6IK-1 1,100 1,125 1,045 1,050 -50 21,578,400 22,992,003,500 1,961 235.089 1,055 J 111,300 1,050 T/B 1,256,500 16 DOID Delta Dunia Makmur Tbk. --S2K--2 900 930 875 890 -10 13,827,000 12,381,773,500 1,217 1,204.917 890 T/J 1,190,100 885 B 36,200 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,420 1,470 1,370 1,370 -50 13,090,800 18,351,190,000 1,701 137.000 1,370 T/J 450,200 1,365 B 19,200 18 EXCL XL Axiata Tbk. --S7XXO1 2,210 2,300 2,040 2,160 -50 13,668,500 29,370,475,000 3,485 109.622 2,160 T/J 150,000 2,150 B 46,200 19 INCO Vale Indonesia Tbk. --S2XXO1 3,200 3,300 3,150 3,230 30 9,570,700 30,932,698,000 1,540 1,318.367 3,230 T/J 191,200 3,220 B 15,000 20 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 24,825 24,875 23,250 23,600 -1,225 2,186,700 52,040,065,000 2,720 168.571 23,600 T/J 152,300 23,575 B 1,200 21 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,485 1,505 1,450 1,500 15 2,137,100 3,169,338,500 435 410.060 1,500 T/J 81,900 1,465 B 10,000 22 JSMR Jasa Marga (Persero) Tbk. XDS7B3O1 4,220 4,290 4,210 4,210 -10 4,300,600 18,227,633,000 1,553 248.260 4,240 J 1,900 4,210 T/B 116,900 23 LPKR Lippo Karawaci Tbk. --S6XXO1 450 456 438 448 -2 28,435,600 12,723,049,800 1,558 114.706 448 T/J 1,259,900 446 B 212,600 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,775 10,750 10,175 10,750 -25 6,863,300 71,634,252,500 4,103 243.593 10,750 T/J 4,500 10,625 B 17,000 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,260 1,280 1,255 1,265 5 2,575,900 3,254,912,500 559 326.452 1,270 J 117,500 1,265 T/B 1,900 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,675 8,200 7,575 8,200 525 1,835,300 14,165,730,000 2,213 1,312.000 8,200 T/J 17,800 8,050 B 300 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,175 1,200 1,155 1,195 20 25,447,900 29,997,400,000 1,743 2,104.726 1,195 T/J 214,800 1,190 B 279,800 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,945 1,900 1,945 45 2,745,400 5,235,174,000 387 114.514 1,945 T/J 17,800 1,925 B 800 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,260 1,320 1,250 1,280 20 18,142,100 23,265,356,500 5,194 142.222 1,280 T/J 21,900 1,275 B 25,000 30 PTBA Bukit Asam Tbk. XDS2BXO1 3,060 3,220 3,070 3,140 80 27,839,100 86,933,185,000 4,403 2,730.435 3,140 T/J 149,400 3,130 B 48,300 31 PTPP PP (Persero) Tbk. --S6XXO1 2,430 2,530 2,370 2,390 -40 23,364,100 56,561,948,000 3,007 449.248 2,390 T/J 554,300 2,380 B 14,200 32 PWON Pakuwon Jati Tbk. --S6BXO1 565 580 555 575 10 33,792,200 19,315,279,000 2,050 2,216.739 580 J 400,100 575 T/B 2,280,100 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,335 1,365 1,305 1,365 30 4,646,700 6,226,948,000 1,352 853.125 1,370 J 800 1,365 T/B 100 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,460 2,600 2,410 2,470 10 10,387,600 25,927,925,000 1,720 1,117.379 2,480 J 110,100 2,470 T/B 270,800 35 SILO Siloam International Hospitals Tbk. --U9---1 7,600 7,700 7,050 7,200 -400 735,600 5,348,145,000 655 81.773 7,225 J 100 7,200 T/B 16,000 36 SMRA Summarecon Agung Tbk. --S6IK-1 905 930 890 900 -5 13,513,200 12,244,743,500 1,229 1,478.804 900 T/J 535,400 895 B 700 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 336 330 330 -2 29,084,300 9,647,694,600 1,030 137.500 332 J 1,913,700 330 T/B 7,732,200 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 535 540 520 530 -5 36,960,800 19,467,304,500 848 217.436 530 T/J 3,199,500 525 B 1,100 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,275 5,600 5,225 5,600 325 1,733,000 9,225,082,500 1,139 276.543 5,600 T/J 71,400 5,525 B 300 40 TINS Timah Tbk. --S2K--1 1,015 1,060 1,005 1,020 5 12,033,800 12,295,013,000 1,083 521.214 1,025 J 125,200 1,020 T/B 105,000 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,560 1,595 1,550 1,560 0 13,884,300 21,778,359,500 2,428 400.974 1,565 J 145,100 1,560 T/B 7,500 42 WSBP Waskita Beton Precast Tbk. XDS3XXO2 406 412 400 404 -2 60,969,500 24,694,118,600 2,613 82.449 406 J 1,775,900 404 T/B 588,800 43 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,260 2,310 2,150 2,160 -100 48,800,600 107,439,418,000 4,413 582.996 2,170 J 207,200 2,160 T/B 140,800 44 WTON Wijaya Karya Beton Tbk. XDS3K--1 488 496 474 474 -14 12,108,600 5,849,256,600 1,136 80.339 476 J 19,600 474 T/B 1,727,200 Total 782,388,300 1,230,529,301,800 89,932 20,750,800 37,086,900 Jakarta, 27 April 2018 Trading Division