List of Securities Quotation: IDX SMC Liquid Date: Thursday, 24 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 12,800 13,050 12,675 12,800 0 1,032,100 13,331,292,500 895 1,039.840 12,800 T/J 236,700 12,750 B 1,000 2 ACES Ace Hardware Indonesia Tbk. CDS9K--1 1,200 1,275 1,200 1,250 50 8,438,300 10,533,949,500 1,630 1,524.390 1,250 T/J 6,700 1,245 B 10,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,930 1,970 1,930 1,950 20 10,759,200 20,993,277,500 1,593 1,531.418 1,955 J 101,100 1,950 T/B 2,184,500 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 468 488 462 470 2 78,655,800 37,450,780,600 4,479 57.206 472 J 712,600 470 T/B 4,064,200 5 AKRA AKR Corporindo Tbk. XDS9BXO1 4,560 4,620 4,550 4,570 10 10,815,300 49,688,361,000 2,062 3,642.276 4,590 J 10,500 4,570 T/B 298,300 6 ANTM Aneka Tambang Tbk. --S2XXO1 845 885 840 885 40 63,594,700 55,450,751,000 2,777 583.504 885 T/J 2,840,500 880 B 653,100 7 ASRI Alam Sutera Realty Tbk. --S6K--1 334 346 334 342 8 23,422,600 7,986,151,200 1,885 325.714 344 J 2,260,600 342 T/B 141,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,860 3,010 2,870 3,000 140 25,680,400 76,169,776,000 3,235 391.304 3,000 T/J 236,600 2,990 B 47,400 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,090 2,130 2,060 2,070 -20 12,214,800 25,528,103,000 446 345.000 2,100 J 1,000 2,070 T/B 158,800 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 700 685 695 5 14,000,700 9,669,006,500 784 161.628 695 T/J 146,700 690 B 135,600 11 BNGA Bank CIMB Niaga Tbk. XDM8K--1 975 1,050 975 1,050 75 15,406,200 15,798,658,500 1,392 7.753 1,055 J 9,100 1,050 T/B 394,300 12 BNLI Bank Permata Tbk. --M8K--1 494 510 494 500 6 13,568,100 6,818,602,700 927 5.444 500 T/J 32,400 498 B 1,208,700 13 BRPT Barito Pacific Tbk. --S3BXO1 2,280 2,350 2,270 2,290 10 29,819,800 68,600,930,000 2,065 179.339 2,290 T/J 28,700 2,280 B 719,100 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,580 1,670 1,605 1,660 80 9,616,300 15,888,161,000 1,621 325.168 1,665 J 301,800 1,660 T/B 511,000 15 CTRA Ciputra Development Tbk. --S6IK-1 900 1,015 900 1,005 105 41,318,900 40,401,167,500 3,571 225.014 1,010 J 261,300 1,005 T/B 3,349,100 16 DOID Delta Dunia Makmur Tbk. --S2K--2 880 905 870 885 5 18,333,000 16,264,489,000 1,302 1,198.148 890 J 1,048,700 885 T/B 416,100 17 ERAA Erajaya Swasembada Tbk. XDS9---1 2,560 2,730 2,560 2,730 170 69,472,500 185,288,388,000 7,765 273.000 2,740 J 402,600 2,730 T/B 310,000 18 EXCL XL Axiata Tbk. --S7XXO1 2,160 2,460 2,140 2,320 160 48,340,200 112,604,549,000 9,631 117.742 2,320 T/J 321,800 2,310 B 272,500 19 INCO Vale Indonesia Tbk. --S2XXO1 3,650 3,780 3,600 3,750 100 5,616,200 20,945,674,000 1,452 1,530.612 3,760 J 133,800 3,750 T/B 59,900 20 ITMG Indo Tambangraya Megah Tbk. --S2K--1 25,000 25,475 24,300 24,450 -550 1,374,400 34,169,712,500 3,298 174.643 24,475 J 100 24,450 T/B 51,700 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,555 1,620 1,555 1,615 60 2,080,600 3,327,980,000 506 441.498 1,615 T/J 325,700 1,610 B 13,100 22 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,090 4,350 4,120 4,330 240 16,791,000 71,804,798,000 5,233 255.336 4,340 J 347,300 4,330 T/B 257,000 23 LPKR Lippo Karawaci Tbk. --S6XXO1 368 378 368 374 6 29,251,600 10,939,907,800 1,514 95.759 374 T/J 139,900 372 B 674,300 24 LPPF Matahari Department Store Tbk. XDS9XXO1 8,800 9,725 8,850 9,400 600 5,315,400 49,621,075,000 3,525 213.002 9,425 J 27,300 9,400 T/B 349,300 25 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,235 1,280 1,235 1,260 25 9,207,200 11,571,764,500 2,267 325.161 1,265 J 380,500 1,260 T/B 1,543,000 26 MAPI Mitra Adiperkasa Tbk. XDS9K--1 8,025 8,425 8,050 8,300 275 684,500 5,674,565,000 1,496 1,328.000 8,300 T/J 31,900 8,200 B 48,400 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,200 1,205 1,175 1,185 -15 15,130,400 18,031,746,000 2,382 2,087.113 1,185 T/J 208,900 1,180 B 827,200 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,750 1,795 1,735 1,770 20 6,771,000 11,925,537,000 824 104.211 1,775 J 10,000 1,770 T/B 67,200 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,225 1,255 1,210 1,235 10 16,254,600 20,075,352,500 5,408 137.222 1,235 T/J 76,900 1,230 B 41,300 30 PTBA Bukit Asam Tbk. --S2BXO1 3,770 3,840 3,730 3,760 -10 47,310,400 178,050,860,000 4,190 3,269.565 3,760 T/J 415,400 3,750 B 9,200 31 PTPP PP (Persero) Tbk. XDS6XXO1 2,600 2,690 2,620 2,650 50 16,930,800 45,020,147,000 1,822 498.120 2,650 T/J 7,000 2,640 B 156,400 32 PWON Pakuwon Jati Tbk. --S6BXO1 496 550 496 535 39 106,069,500 56,261,713,700 5,067 2,062.531 535 T/J 1,210,900 530 B 1,436,800 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,345 1,365 1,330 1,360 15 2,507,800 3,394,230,500 703 850.000 1,365 J 123,200 1,360 T/B 1,210,700 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,250 2,340 2,270 2,300 50 7,357,900 17,017,024,000 1,081 1,040.474 2,320 J 25,700 2,300 T/B 1,614,300 35 SILO Siloam International Hospitals Tbk. --U9---1 6,825 7,000 6,800 6,800 -25 441,400 3,052,352,500 435 77.230 6,925 J 5,000 6,775 B 2,300 36 SMRA Summarecon Agung Tbk. --S6IK-1 810 905 810 895 85 22,931,400 19,753,196,500 1,943 1,470.588 900 J 500,800 895 T/B 310,300 37 SRIL Sri Rejeki Isman Tbk. CDS4LKO1 324 336 322 334 10 60,723,500 20,061,980,000 2,163 139.167 334 T/J 1,600,800 332 B 1,423,400 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 525 565 515 560 35 52,697,800 28,336,509,500 1,625 229.744 560 T/J 138,600 555 B 559,900 39 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 4,760 4,990 4,800 4,980 220 1,328,900 6,587,889,000 727 245.926 4,980 T/J 32,500 4,970 B 79,200 40 TINS Timah Tbk. --S2K--1 940 990 935 985 45 16,296,400 15,825,821,000 1,545 503.329 990 J 974,300 985 T/B 22,900 41 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,630 1,715 1,635 1,680 50 29,763,500 50,124,442,000 2,703 431.818 1,685 J 1,742,200 1,680 T/B 132,600 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 390 404 390 398 8 83,295,600 33,181,092,600 2,479 81.224 400 J 2,336,800 398 T/B 919,100 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,260 2,380 2,270 2,320 60 44,665,700 104,137,867,000 3,313 626.181 2,320 T/J 808,000 2,310 B 579,500 44 WTON Wijaya Karya Beton Tbk. --S3K--1 444 456 444 450 6 7,167,300 3,231,128,400 763 76.271 452 J 165,100 450 T/B 525,600 Total 1,102,453,700 1,610,590,760,500 106,524 20,728,000 27,789,700 Jakarta, 24 May 2018 Trading Division