List of Securities Quotation: IDX SMC Liquid Date: Thursday, 17 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 11,900 12,075 11,750 11,900 0 695,500 8,276,342,500 645 966.726 11,900 T/J 5,200 11,800 B 1,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,225 1,240 1,210 1,210 -15 4,391,800 5,345,944,500 947 1,475.610 1,210 T/J 2,000 1,205 B 10,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,880 1,945 1,880 1,930 50 9,433,700 18,220,502,500 1,450 1,515.711 1,935 J 332,500 1,930 T/B 183,000 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 505 535 505 515 10 76,934,200 40,150,159,500 9,962 62.684 515 T/J 1,408,400 510 B 632,400 5 AKRA AKR Corporindo Tbk. XDS9BXO1 4,530 4,570 4,450 4,520 -10 15,917,800 72,097,281,000 3,456 3,602.426 4,530 J 38,100 4,520 T/B 28,000 6 ANTM Aneka Tambang Tbk. XDS2XXO1 810 830 810 825 15 30,909,700 25,448,050,500 2,333 543.944 825 T/J 360,800 820 B 924,500 7 ASRI Alam Sutera Realty Tbk. --S6K--1 328 338 328 334 6 16,054,300 5,353,707,600 729 318.095 336 J 135,100 334 T/B 177,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,860 2,880 2,820 2,830 -30 26,948,300 76,616,108,000 4,002 369.130 2,850 J 17,300 2,830 T/B 192,900 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,050 2,060 0 9,348,300 19,233,551,000 112 343.333 2,070 J 62,700 2,050 B 122,500 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 700 690 690 -5 2,202,900 1,529,637,000 401 160.465 695 J 100 690 T/B 1,647,600 11 BNGA Bank CIMB Niaga Tbk. XDM8K--1 960 975 950 950 -10 3,496,400 3,352,548,500 528 7.014 955 J 2,200 945 B 27,300 12 BNLI Bank Permata Tbk. --M8K--1 498 505 490 498 0 7,754,800 3,849,188,400 606 5.422 498 T/J 281,200 496 B 53,800 13 BRPT Barito Pacific Tbk. --S3BXO1 2,230 2,280 2,190 2,260 30 18,234,300 41,036,632,000 1,322 176.990 2,260 T/J 99,600 2,250 B 288,700 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,645 1,660 1,615 1,625 -20 8,611,400 14,017,185,500 2,822 318.312 1,630 J 40,200 1,625 T/B 314,900 15 CTRA Ciputra Development Tbk. --S6IK-1 990 1,015 960 985 -5 16,631,800 16,513,022,000 2,201 220.536 990 J 468,300 985 T/B 100,900 16 DOID Delta Dunia Makmur Tbk. --S2K--2 850 950 860 930 80 88,725,200 80,712,952,000 4,239 1,259.071 930 T/J 1,500,700 925 B 1,623,300 17 ERAA Erajaya Swasembada Tbk. XDS9---1 2,030 2,070 1,995 2,010 -20 17,974,600 36,480,355,500 2,486 201.000 2,020 J 120,000 2,010 T/B 1,013,700 18 EXCL XL Axiata Tbk. --S7XXO1 1,810 2,290 1,845 2,180 370 64,529,900 138,694,997,000 9,757 110.637 2,180 T/J 85,200 2,170 B 220,000 19 INCO Vale Indonesia Tbk. --S2XXO1 3,490 3,610 3,430 3,570 80 10,346,000 36,922,904,000 2,165 1,457.143 3,580 J 34,500 3,570 T/B 63,400 20 ITMG Indo Tambangraya Megah Tbk. --S2K--1 27,425 27,725 26,300 26,375 -1,050 1,792,400 48,740,340,000 2,569 188.393 26,500 J 1,000 26,375 T/B 41,400 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,625 1,650 1,620 1,625 0 2,538,700 4,127,797,000 530 444.232 1,625 T/J 134,900 1,620 B 17,500 22 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,070 4,090 4,000 4,020 -50 7,779,900 31,448,188,000 4,061 237.056 4,040 J 1,000 4,020 T/B 33,300 23 LPKR Lippo Karawaci Tbk. --S6XXO1 388 398 384 390 2 33,722,700 13,286,433,800 1,274 99.856 396 J 869,400 390 T/B 446,100 24 LPPF Matahari Department Store Tbk. XDS9XXO1 8,950 9,050 8,725 8,725 -225 4,955,000 43,866,660,000 3,464 197.707 8,900 J 2,000 8,725 T/B 52,800 25 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,115 1,140 1,110 1,120 5 9,557,000 10,744,986,500 1,115 289.032 1,125 J 16,200 1,120 T/B 2,800 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,400 8,600 8,375 8,450 50 1,748,800 14,772,527,500 1,535 1,352.000 8,450 T/J 199,500 8,425 B 5,000 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,195 1,240 1,200 1,220 25 19,253,000 23,552,422,500 1,835 2,148.757 1,220 T/J 483,900 1,215 B 328,500 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,775 1,780 1,725 1,765 -10 5,815,300 10,197,714,000 842 103.916 1,775 J 107,500 1,765 T/B 275,500 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,275 1,300 1,265 1,300 25 13,246,700 16,974,468,500 4,804 144.444 1,300 T/J 849,300 1,275 B 2,000 30 PTBA Bukit Asam Tbk. XDS2BXO1 3,500 3,590 3,510 3,550 50 30,675,900 109,074,406,000 3,953 3,086.957 3,560 J 214,100 3,550 T/B 31,200 31 PTPP PP (Persero) Tbk. XDS6XXO1 2,250 2,380 2,260 2,340 90 24,092,400 56,544,445,000 2,397 439.850 2,350 J 296,600 2,340 T/B 158,900 32 PWON Pakuwon Jati Tbk. --S6BXO1 530 540 520 520 -10 42,003,600 22,241,850,500 2,229 2,004.703 525 J 3,745,400 520 T/B 221,400 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,340 1,385 1,340 1,355 15 7,169,500 9,729,861,000 1,132 846.875 1,370 J 1,000 1,355 T/B 66,900 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,330 2,360 2,250 2,300 -30 13,376,700 30,681,194,000 2,440 1,040.474 2,310 J 87,500 2,300 T/B 702,300 35 SILO Siloam International Hospitals Tbk. --U9---1 7,075 7,225 7,000 7,125 50 618,400 4,379,905,000 359 80.921 7,125 T/J 19,300 7,000 B 200 36 SMRA Summarecon Agung Tbk. --S6IK-1 840 850 835 845 5 3,877,800 3,274,418,500 836 1,388.432 845 T/J 82,700 840 B 439,400 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 318 328 320 320 2 32,446,400 10,498,442,400 1,744 133.333 322 J 189,100 320 T/B 7,838,500 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 510 515 505 510 0 47,543,000 24,280,447,500 938 209.231 510 T/J 217,800 505 B 1,216,500 39 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 5,100 5,100 5,025 5,025 -75 1,421,900 7,189,995,000 819 248.148 5,100 J 2,000 5,025 T/B 178,500 40 TINS Timah Tbk. --S2K--1 930 960 925 930 0 15,179,400 14,224,722,500 1,851 475.224 935 J 55,800 930 T/B 125,900 41 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,465 1,575 1,475 1,560 95 44,898,600 68,951,696,000 3,607 400.974 1,560 T/J 978,200 1,555 B 108,400 42 WSBP Waskita Beton Precast Tbk. XDS3XXO2 382 398 384 392 10 99,501,100 38,853,453,800 5,122 80.000 392 T/J 6,361,900 390 B 3,787,200 43 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,020 2,170 2,020 2,140 120 93,247,200 197,534,349,000 5,878 577.598 2,140 T/J 4,420,000 2,130 B 1,496,500 44 WTON Wijaya Karya Beton Tbk. --S3K--1 448 466 448 462 14 10,372,900 4,765,817,800 883 78.305 464 J 15,300 462 T/B 200 Total 995,975,200 1,463,787,610,800 106,380 24,345,500 25,201,900 Jakarta, 17 May 2018 Trading Division