List of Securities Quotation: IDX SMC Liquid Date: Friday, 25 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 12,950 12,500 12,700 -100 856,000 10,861,455,000 1,011 1,031.716 12,700 T/J 260,700 12,600 B 1,100 2 ACES Ace Hardware Indonesia Tbk. CDS9K--1 1,250 1,295 1,235 1,235 -15 6,225,700 7,953,268,000 1,354 1,506.098 1,270 J 47,000 1,235 T/B 986,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,950 1,975 1,945 1,950 0 6,492,800 12,721,831,500 915 1,531.418 1,950 T/J 159,600 1,945 B 53,200 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 470 500 472 484 14 105,863,900 51,669,475,000 5,557 58.910 486 J 595,100 484 T/B 5,800,200 5 AKRA AKR Corporindo Tbk. XDS9BXO1 4,570 4,620 4,520 4,570 0 12,157,600 55,778,351,000 2,115 3,642.276 4,580 J 25,500 4,570 T/B 106,800 6 ANTM Aneka Tambang Tbk. --S2XXO1 885 900 865 870 -15 50,343,600 44,254,643,500 2,615 573.614 870 T/J 458,000 865 B 1,803,400 7 ASRI Alam Sutera Realty Tbk. --S6K--1 342 354 340 344 2 32,196,900 11,188,530,400 2,105 327.619 344 T/J 1,545,800 342 B 876,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 3,000 3,000 2,910 3,000 0 21,044,200 62,382,453,000 3,319 391.304 3,000 T/J 1,149,000 2,990 B 1,520,300 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,070 2,200 2,090 2,120 50 12,005,900 25,637,742,000 516 353.333 2,130 J 49,800 2,120 T/B 3,100 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 700 690 695 0 3,551,400 2,477,266,500 415 161.628 700 J 1,000,700 695 T/B 1,318,300 11 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,050 1,085 1,020 1,045 -5 9,337,800 9,693,283,500 983 7.716 1,050 J 175,000 1,045 T/B 161,600 12 BNLI Bank Permata Tbk. --M8K--1 500 510 494 498 -2 4,206,800 2,104,485,100 311 5.422 500 J 478,800 498 T/B 268,100 13 BRPT Barito Pacific Tbk. CRS3BXO1 2,290 2,290 2,190 2,220 -70 22,039,600 49,192,337,000 2,233 173.857 2,220 T/J 148,300 2,210 B 313,300 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,660 1,725 1,670 1,720 60 22,972,700 39,247,683,500 3,236 336.921 1,725 J 648,500 1,720 T/B 335,500 15 CTRA Ciputra Development Tbk. --S6IK-1 1,005 1,025 1,000 1,000 -5 19,151,300 19,390,620,000 1,576 223.894 1,005 J 100,500 1,000 T/B 123,500 16 DOID Delta Dunia Makmur Tbk. --S2K--2 885 915 880 880 -5 17,850,800 16,011,854,500 2,557 1,191.379 885 J 22,500 880 T/B 618,000 17 ERAA Erajaya Swasembada Tbk. XDS9---1 2,730 2,870 2,660 2,730 0 57,418,200 158,795,402,000 7,561 273.000 2,730 T/J 236,100 2,720 B 20,400 18 EXCL XL Axiata Tbk. --S7XXO1 2,320 2,370 2,220 2,280 -40 11,694,300 26,736,890,000 4,323 115.712 2,280 T/J 488,500 2,270 B 41,900 19 INCO Vale Indonesia Tbk. --S2XXO1 3,750 3,880 3,800 3,840 90 10,966,200 42,113,682,000 2,325 1,567.347 3,840 T/J 412,800 3,830 B 5,300 20 ITMG Indo Tambangraya Megah Tbk. --S2K--1 24,450 25,550 24,550 25,150 700 1,280,200 32,205,442,500 2,176 179.643 25,150 T/J 40,000 25,125 B 2,000 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,615 1,645 1,610 1,620 5 2,079,700 3,388,084,000 921 442.865 1,625 J 814,600 1,620 T/B 28,200 22 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,330 4,420 4,250 4,320 -10 6,871,500 29,797,737,000 3,245 254.747 4,320 T/J 11,300 4,300 B 13,400 23 LPKR Lippo Karawaci Tbk. --S6XXO1 374 388 374 378 4 40,580,900 15,413,468,800 2,372 96.783 378 T/J 1,414,300 376 B 733,500 24 LPPF Matahari Department Store Tbk. XDS9XXO1 9,400 9,475 9,175 9,400 0 2,866,800 26,607,117,500 3,053 213.002 9,400 T/J 53,600 9,375 B 2,500 25 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,260 1,275 1,225 1,235 -25 7,108,700 8,842,703,000 1,556 318.710 1,235 T/J 164,500 1,230 B 76,300 26 MAPI Mitra Adiperkasa Tbk. XDS9K--1 8,300 8,500 8,025 8,425 125 1,415,100 11,862,737,500 1,188 1,348.000 8,425 T/J 124,300 8,350 B 21,600 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,185 1,200 1,155 1,170 -15 21,865,100 25,544,595,000 2,392 2,060.694 1,175 J 34,400 1,170 T/B 75,900 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,770 1,835 1,745 1,805 35 8,074,600 14,305,584,500 1,141 106.271 1,805 T/J 39,900 1,800 B 64,800 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,250 1,235 1,240 5 13,300,100 16,500,898,500 7,337 137.778 1,240 T/J 613,100 1,235 B 106,600 30 PTBA Bukit Asam Tbk. --S2BXO1 3,760 3,880 3,740 3,750 -10 51,245,100 194,780,944,000 5,442 3,260.870 3,760 J 371,000 3,750 T/B 75,100 31 PTPP PP (Persero) Tbk. XDS6XXO1 2,650 2,660 2,540 2,650 0 18,531,100 48,238,943,000 2,139 498.120 2,650 T/J 1,550,900 2,640 B 59,600 32 PWON Pakuwon Jati Tbk. --S6BXO1 535 540 525 535 0 23,125,100 12,318,215,000 2,239 2,062.531 535 T/J 3,163,400 530 B 168,000 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,360 1,410 1,360 1,385 25 6,791,000 9,465,792,000 1,593 865.625 1,390 J 200 1,385 T/B 1,057,500 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,300 2,330 2,250 2,320 20 7,089,800 16,195,531,000 1,336 1,049.522 2,320 T/J 82,600 2,310 B 35,600 35 SILO Siloam International Hospitals Tbk. --U9---1 6,800 6,900 6,675 6,725 -75 501,800 3,401,402,500 661 76.378 6,725 T/J 3,200 6,700 B 100 36 SMRA Summarecon Agung Tbk. --S6IK-1 895 970 905 930 35 24,872,400 23,366,653,500 1,881 1,528.097 930 T/J 160,900 925 B 56,500 37 SRIL Sri Rejeki Isman Tbk. CDS4LKO1 334 340 332 332 -2 145,942,200 48,880,548,400 3,127 138.333 334 J 3,833,100 332 T/B 4,189,400 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 560 565 545 545 -15 30,757,900 17,103,426,500 762 223.590 550 J 571,100 545 T/B 1,181,000 39 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 4,980 5,000 4,970 4,990 10 1,501,800 7,488,433,000 622 246.420 4,990 T/J 66,900 4,980 B 632,900 40 TINS Timah Tbk. --S2K--1 985 995 950 950 -35 9,210,700 8,923,808,000 860 485.444 955 J 2,000 950 T/B 1,269,000 41 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,680 1,700 1,640 1,650 -30 12,099,900 20,179,817,500 1,605 424.107 1,655 J 31,400 1,650 T/B 253,100 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 398 404 392 394 -4 44,900,700 17,837,267,000 1,802 80.408 394 T/J 103,500 392 B 4,482,700 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,320 2,350 2,250 2,320 0 39,665,800 91,145,257,000 3,154 626.181 2,320 T/J 2,111,700 2,310 B 1,085,200 44 WTON Wijaya Karya Beton Tbk. --S3K--1 450 454 446 448 -2 6,377,600 2,866,814,800 750 75.932 450 J 220,800 448 T/B 145,100 Total 954,431,300 1,354,872,475,000 98,381 23,584,900 30,172,700 Jakarta, 25 May 2018 Trading Division