List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 23 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. --S1KB-1 12,950 13,050 12,750 12,800 -150 908,100 11,729,605,000 378 1,039.840 12,800 T/J 135,400 12,775 B 6,500 2 ACES Ace Hardware Indonesia Tbk. CDS9K--1 1,190 1,260 1,190 1,200 10 7,567,800 9,352,914,500 1,950 1,463.415 1,215 J 900 1,200 T/B 124,600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,925 1,985 1,920 1,930 5 11,291,900 22,047,370,000 1,510 1,515.711 1,930 T/J 89,100 1,925 B 337,100 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 476 480 466 468 -8 41,991,600 19,789,923,800 3,354 56.963 470 J 393,100 468 T/B 5,010,700 5 AKRA AKR Corporindo Tbk. XDS9BXO1 4,710 4,740 4,550 4,560 -150 10,130,000 46,583,530,000 2,305 3,634.306 4,580 J 68,000 4,560 T/B 61,600 6 ANTM Aneka Tambang Tbk. XDS2XXO1 845 860 835 845 0 28,834,200 24,492,719,000 1,870 557.131 845 T/J 2,327,800 840 B 1,185,500 7 ASRI Alam Sutera Realty Tbk. --S6K--1 334 338 332 334 0 12,541,100 4,205,833,800 1,487 318.095 336 J 1,136,800 334 T/B 2,958,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,790 2,880 2,780 2,860 70 44,332,900 126,404,318,000 4,315 373.043 2,860 T/J 380,700 2,850 B 1,011,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,150 2,190 2,090 2,090 -60 11,450,400 24,780,942,000 558 348.333 2,090 T/J 61,900 2,080 B 59,000 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 695 690 690 0 2,898,700 2,003,177,000 493 160.465 695 J 1,499,100 690 T/B 502,100 11 BNGA Bank CIMB Niaga Tbk. XDM8K--1 955 990 955 975 20 4,022,500 3,920,879,500 511 7.199 975 T/J 79,200 970 B 568,400 12 BNLI Bank Permata Tbk. --M8K--1 484 505 484 494 10 13,006,000 6,438,873,400 1,249 5.379 494 T/J 274,000 492 B 502,100 13 BRPT Barito Pacific Tbk. --S3BXO1 2,140 2,340 2,170 2,280 140 45,720,400 103,786,078,000 3,853 178.556 2,290 J 28,700 2,280 T/B 3,537,400 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,565 1,605 1,570 1,580 15 3,882,700 6,148,851,000 978 309.497 1,585 J 1,000 1,580 T/B 953,200 15 CTRA Ciputra Development Tbk. --S6IK-1 880 905 865 900 20 27,822,100 24,655,520,500 1,441 201.505 905 J 49,000 900 T/B 221,700 16 DOID Delta Dunia Makmur Tbk. --S2K--2 885 905 875 880 -5 11,793,600 10,493,463,000 1,173 1,191.379 880 T/J 813,700 875 B 977,100 17 ERAA Erajaya Swasembada Tbk. XDS9---1 2,370 2,580 2,350 2,560 190 41,194,300 102,435,308,000 5,286 256.000 2,560 T/J 729,300 2,550 B 73,200 18 EXCL XL Axiata Tbk. --S7XXO1 2,020 2,240 2,020 2,160 140 37,761,900 81,662,582,000 6,962 109.622 2,170 J 23,300 2,160 T/B 302,100 19 INCO Vale Indonesia Tbk. --S2XXO1 3,690 3,680 3,570 3,650 -40 7,117,400 25,934,836,000 1,830 1,489.796 3,660 J 103,700 3,650 T/B 41,600 20 ITMG Indo Tambangraya Megah Tbk. --S2K--1 26,200 26,525 24,900 25,000 -1,200 2,307,300 58,769,432,500 3,571 178.571 25,100 J 1,100 25,000 T/B 118,900 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,555 1,600 1,550 1,555 0 1,568,800 2,469,675,000 819 425.096 1,560 J 1,500 1,555 T/B 12,500 22 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,050 4,180 4,040 4,090 40 7,970,000 32,770,053,000 2,468 241.184 4,100 J 33,800 4,090 T/B 198,300 23 LPKR Lippo Karawaci Tbk. --S6XXO1 374 378 368 368 -6 21,938,900 8,146,359,400 801 94.223 370 J 548,100 368 T/B 65,300 24 LPPF Matahari Department Store Tbk. XDS9XXO1 8,950 8,950 8,800 8,800 -150 2,553,800 22,621,207,500 2,276 199.406 8,825 J 1,500 8,800 T/B 33,700 25 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,225 1,245 1,210 1,235 10 9,324,500 11,495,670,000 1,732 318.710 1,240 J 192,500 1,235 T/B 2,512,100 26 MAPI Mitra Adiperkasa Tbk. XDS9K--1 8,025 8,325 8,025 8,025 0 982,400 8,019,655,000 1,332 1,284.000 8,100 J 100 8,025 T/B 35,800 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,225 1,225 1,165 1,200 -25 27,782,300 33,165,031,000 3,060 2,113.532 1,200 T/J 2,269,300 1,195 B 2,000 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,745 1,760 1,725 1,750 5 6,303,200 10,979,631,500 731 103.033 1,750 T/J 149,200 1,745 B 248,100 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,225 1,240 1,220 1,225 0 8,769,000 10,781,695,000 4,260 136.111 1,225 T/J 209,800 1,220 B 109,100 30 PTBA Bukit Asam Tbk. --S2BXO1 3,790 3,870 3,720 3,770 -20 45,281,600 171,226,649,000 4,627 3,278.261 3,770 T/J 1,459,100 3,760 B 229,900 31 PTPP PP (Persero) Tbk. XDS6XXO1 2,440 2,660 2,410 2,600 160 35,329,400 90,335,011,000 3,769 488.722 2,610 J 108,900 2,600 T/B 3,936,800 32 PWON Pakuwon Jati Tbk. --S6BXO1 505 505 496 496 -9 44,854,500 22,351,178,300 2,219 1,912.179 498 J 185,000 496 T/B 177,500 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,330 1,355 1,305 1,345 15 15,011,500 20,083,907,500 1,422 840.625 1,345 T/J 59,800 1,335 B 10,000 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,240 2,290 2,200 2,250 10 9,105,400 20,479,937,000 2,080 1,017.855 2,260 J 70,300 2,250 T/B 607,200 35 SILO Siloam International Hospitals Tbk. --U9---1 6,975 7,000 6,825 6,825 -150 376,100 2,602,090,000 371 77.514 6,850 J 10,000 6,825 T/B 100 36 SMRA Summarecon Agung Tbk. --S6IK-1 805 820 800 810 5 5,925,000 4,804,288,000 673 1,330.923 810 T/J 100 805 B 26,100 37 SRIL Sri Rejeki Isman Tbk. CDS4LKO1 322 326 322 324 2 19,148,400 6,203,678,200 813 135.000 326 J 2,543,100 324 T/B 1,618,700 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 520 525 515 525 5 39,241,200 20,406,454,500 845 215.385 525 T/J 1,470,900 520 B 12,100 39 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 5,000 5,000 4,760 4,760 -240 1,815,700 8,930,862,000 972 235.062 4,940 J 10,000 4,760 T/B 1,174,800 40 TINS Timah Tbk. --S2K--1 965 965 940 940 -25 15,209,400 14,413,914,500 1,160 480.334 945 J 154,000 940 T/B 133,300 41 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,605 1,665 1,590 1,630 25 30,604,900 50,218,841,500 2,538 418.966 1,635 J 450,000 1,630 T/B 328,600 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 388 402 384 390 2 92,858,900 36,584,958,800 2,988 79.592 392 J 947,400 390 T/B 1,342,900 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,190 2,320 2,130 2,260 70 69,412,900 156,398,710,000 5,368 609.987 2,270 J 2,713,900 2,260 T/B 3,401,500 44 WTON Wijaya Karya Beton Tbk. --S3K--1 450 458 442 444 -6 15,143,800 6,803,875,800 1,626 75.254 446 J 22,500 444 T/B 296,200 Total 893,086,500 1,487,929,490,500 94,024 21,806,600 35,066,000 Jakarta, 23 May 2018 Trading Division