List of Securities Quotation: IDX SMC Liquid Date: Friday, 04 May 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 12,025 12,250 11,700 11,700 -325 665,600 7,900,852,500 837 950.478 11,750 J 100 11,700 T/B 89,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,275 1,315 1,235 1,300 25 1,924,300 2,464,966,500 544 1,585.366 1,300 T/J 1,100 1,285 B 300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,820 1,845 1,770 1,810 -10 2,236,500 4,006,097,500 868 1,421.470 1,810 T/J 134,300 1,785 B 20,000 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 490 494 468 468 -22 49,147,600 23,587,057,000 2,695 56.963 470 J 55,000 468 T/B 4,900 5 AKRA AKR Corporindo Tbk. --S9BXO1 4,670 4,730 4,510 4,510 -160 9,255,900 42,602,545,000 1,883 3,594.456 4,520 J 2,400 4,510 T/B 38,700 6 ANTM Aneka Tambang Tbk. XDS2XXO1 840 840 820 830 -10 27,663,100 22,922,261,000 1,477 547.241 835 J 869,700 830 T/B 39,700 7 ASRI Alam Sutera Realty Tbk. --S6K--1 368 374 352 352 -16 17,162,800 6,161,420,800 1,216 335.238 358 J 248,200 352 T/B 2,592,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,920 2,910 2,650 2,650 -270 48,839,700 133,062,110,000 6,031 345.652 2,660 J 48,900 2,650 T/B 21,696,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 2,020 2,060 0 14,455,600 29,461,421,000 313 343.333 2,060 T/J 201,600 2,030 B 76,400 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 710 690 705 0 16,429,500 11,496,193,000 839 163.953 710 J 871,300 705 T/B 77,800 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 980 1,010 975 975 -5 7,997,300 7,879,590,500 813 7.199 980 J 10,000 975 T/B 296,900 12 BNLI Bank Permata Tbk. --M8K--1 525 530 515 520 -5 6,226,400 3,235,635,000 751 5.662 520 T/J 211,000 515 B 2,249,500 13 BRPT Barito Pacific Tbk. --S3BXO1 2,350 2,350 2,270 2,270 -80 20,480,800 47,399,327,000 1,128 177.773 2,270 T/J 1,291,400 2,260 B 413,900 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,605 1,620 1,570 1,595 -10 8,024,300 12,779,685,500 2,213 312.436 1,595 T/J 1,093,500 1,580 B 15,100 15 CTRA Ciputra Development Tbk. --S6IK-1 1,000 1,010 955 975 -25 15,932,700 15,569,473,000 1,280 218.297 980 J 133,500 975 T/B 1,414,800 16 DOID Delta Dunia Makmur Tbk. --S2K--2 875 900 860 875 0 20,747,100 18,228,955,500 1,044 1,184.610 875 T/J 390,500 870 B 720,900 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,795 1,800 1,695 1,760 -35 10,766,500 18,834,561,500 2,373 176.000 1,760 T/J 288,700 1,755 B 10,400 18 EXCL XL Axiata Tbk. --S7XXO1 1,945 1,960 1,805 1,830 -115 24,331,200 44,846,535,500 5,369 92.874 1,835 J 100 1,830 T/B 920,400 19 INCO Vale Indonesia Tbk. --S2XXO1 3,200 3,200 3,090 3,090 -110 2,310,800 7,243,714,000 1,087 1,261.224 3,100 J 42,900 3,090 T/B 51,700 20 ITMG Indo Tambangraya Megah Tbk. --S2K--1 22,350 22,575 21,200 22,475 125 1,913,000 42,343,660,000 3,292 160.536 22,475 T/J 9,000 22,400 B 2,500 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,600 1,630 1,520 1,620 20 6,536,500 10,400,655,500 992 442.865 1,620 T/J 819,600 1,610 B 1,000 22 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,180 4,200 4,110 4,120 -60 2,194,500 9,113,632,000 1,587 242.953 4,130 J 29,600 4,120 T/B 176,600 23 LPKR Lippo Karawaci Tbk. --S6XXO1 418 420 398 420 2 23,607,600 9,677,813,600 1,780 107.537 420 T/J 1,548,800 416 B 792,500 24 LPPF Matahari Department Store Tbk. --S9XXO1 9,375 9,750 9,150 9,600 225 4,369,900 41,963,425,000 3,111 217.534 9,650 J 100 9,600 T/B 33,300 25 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,170 1,170 1,120 1,145 -25 8,539,100 9,767,248,000 1,317 295.484 1,145 T/J 1,019,600 1,140 B 25,000 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,150 8,150 8,000 8,050 -100 1,707,500 13,739,510,000 516 1,288.000 8,125 J 100 8,025 B 100 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,170 1,150 1,075 1,085 -85 37,091,100 40,852,785,000 3,483 1,910.985 1,085 T/J 566,800 1,080 B 186,900 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,865 1,890 1,765 1,780 -85 11,071,300 19,756,634,000 741 104.799 1,780 T/J 459,300 1,775 B 226,900 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,305 1,330 1,210 1,255 -50 16,483,100 20,952,652,500 2,981 139.444 1,255 T/J 464,400 1,245 B 50,200 30 PTBA Bukit Asam Tbk. XDS2BXO1 3,280 3,390 3,230 3,350 70 18,293,600 61,114,598,000 3,048 2,913.043 3,350 T/J 473,600 3,340 B 213,900 31 PTPP PP (Persero) Tbk. CDS6XXO1 2,220 2,340 2,200 2,220 0 17,183,800 38,464,193,000 2,403 417.293 2,230 J 34,400 2,220 T/B 1,510,600 32 PWON Pakuwon Jati Tbk. --S6BXO1 575 585 560 565 -10 13,542,900 7,795,160,000 1,987 2,178.187 570 J 319,000 565 T/B 5,301,200 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,410 1,410 1,360 1,390 -20 5,121,400 7,101,282,500 935 868.750 1,390 T/J 666,000 1,380 B 1,100 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,300 2,360 2,250 2,330 30 5,382,300 12,464,945,000 1,108 1,054.046 2,340 J 110,300 2,330 T/B 171,600 35 SILO Siloam International Hospitals Tbk. --U9---1 6,375 6,375 6,000 6,000 -375 216,000 1,328,010,000 296 68.144 6,075 J 100 6,000 T/B 4,100 36 SMRA Summarecon Agung Tbk. --S6IK-1 890 900 875 890 0 4,379,600 3,886,776,500 722 1,462.373 895 J 80,100 890 T/B 100,000 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 336 330 330 -2 21,823,300 7,248,651,800 786 137.500 332 J 430,200 330 T/B 8,100,000 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 500 500 488 492 -8 48,868,800 24,187,559,000 1,042 201.846 492 T/J 12,600 490 B 345,500 39 TBIG Tower Bersama Infrastructure Tbk. CDS7K--1 5,300 5,325 5,125 5,300 0 885,400 4,646,392,500 606 261.728 5,325 J 25,000 5,300 T/B 120,700 40 TINS Timah Tbk. --S2K--1 950 955 920 930 -20 6,693,600 6,308,031,000 1,195 475.224 940 J 400 930 T/B 91,700 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,460 1,475 1,365 1,370 -90 38,018,100 53,159,425,000 4,386 352.137 1,375 J 192,300 1,370 T/B 353,200 42 WSBP Waskita Beton Precast Tbk. XDS3XXO2 380 386 370 370 -10 78,830,300 29,634,720,600 3,613 75.510 372 J 868,600 370 T/B 8,225,600 43 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 1,980 2,030 1,930 1,950 -30 34,444,000 67,679,196,000 4,091 526.316 1,950 T/J 324,400 1,945 B 305,900 44 WTON Wijaya Karya Beton Tbk. --S3K--1 464 470 460 460 -4 5,088,500 2,352,887,400 542 77.966 460 T/J 82,100 458 B 315,400 Total 716,882,900 1,005,622,245,700 79,321 14,430,600 57,385,200 Jakarta, 04 May 2018 Trading Division