List of Securities Quotation: IDX SMC Liquid Date: Monday, 26 February 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 13,775 14,050 13,800 13,975 200 1,426,800 19,949,682,500 817 1,135.294 14,000 J 55,200 13,975 T/B 427,600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,365 1,370 1,325 1,370 5 10,607,900 14,398,080,500 1,207 1,670.732 1,375 J 301,400 1,370 T/B 107,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,420 2,470 2,420 2,440 20 11,520,000 28,161,542,000 800 1,916.235 2,450 J 789,300 2,440 T/B 106,500 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 665 740 625 695 30 741,212,100 510,520,427,500 26,294 84.592 700 J 1,076,300 695 T/B 3,392,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,925 6,100 5,900 6,025 100 9,167,300 55,265,112,500 2,116 4,801.906 6,050 J 33,500 6,025 T/B 172,100 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 895 905 885 900 5 24,513,000 21,963,909,000 1,291 593.394 905 J 922,700 900 T/B 8,878,500 7 ASRI Alam Sutera Realty Tbk. --S6K--1 384 390 382 382 -2 8,553,600 3,284,160,200 607 363.810 384 J 574,500 382 T/B 1,208,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,750 3,780 3,650 3,670 -80 10,837,400 40,129,152,000 2,823 478.695 3,670 T/J 103,300 3,660 B 139,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,280 2,300 2,200 2,220 -60 13,983,300 31,569,653,000 980 370.000 2,230 J 65,000 2,220 T/B 250,500 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. CDS8K--1 785 790 780 790 5 13,334,000 10,464,646,000 1,317 183.721 790 T/J 3,005,300 785 B 771,600 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,385 1,420 1,380 1,380 -5 8,986,000 12,590,624,000 862 10.189 1,395 J 150,000 1,380 T/B 301,500 12 BNLI Bank Permata Tbk. --M8K--1 665 675 660 665 0 6,093,800 4,057,477,000 355 7.240 665 T/J 4,800 660 B 1,187,900 13 BRPT Barito Pacific Tbk. --S3XXO1 2,620 2,660 2,620 2,650 30 29,606,300 78,089,797,000 2,475 207.532 2,650 T/J 292,600 2,640 B 272,900 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,770 1,785 1,750 1,750 -20 4,759,400 8,377,694,500 1,503 342.798 1,760 J 1,200 1,750 T/B 504,100 15 CTRA Ciputra Development Tbk. --S6IK-1 1,300 1,315 1,255 1,260 -40 14,975,300 19,031,272,000 1,844 282.107 1,270 J 20,000 1,260 T/B 202,200 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,120 1,155 1,090 1,090 -30 77,808,600 88,026,193,000 5,083 1,475.685 1,095 J 218,000 1,090 T/B 2,141,000 17 ERAA Erajaya Swasembada Tbk. --S9---1 985 1,000 955 965 -20 13,601,900 13,094,338,500 910 96.500 965 T/J 357,900 960 B 41,000 18 EXCL XL Axiata Tbk. --S7XXO1 2,970 3,010 2,960 2,980 10 8,511,500 25,336,997,000 3,341 151.237 2,980 T/J 33,900 2,970 B 395,600 19 INCO Vale Indonesia Tbk. --S2XXO1 3,350 3,480 3,310 3,440 90 20,149,800 69,029,252,000 2,755 1,404.082 3,450 J 298,400 3,440 T/B 174,900 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 31,700 32,200 31,400 31,475 -225 1,067,300 33,817,727,500 2,180 224.821 31,500 J 128,100 31,475 T/B 27,700 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,580 1,620 1,580 1,595 15 7,756,400 12,398,604,000 1,089 436.031 1,600 J 159,300 1,595 T/B 545,600 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,425 5,475 5,275 5,275 -150 10,475,900 56,105,420,000 4,267 311.062 5,300 J 20,300 5,275 T/B 1,227,400 23 LPKR Lippo Karawaci Tbk. --S6XXO1 505 520 505 515 10 13,117,100 6,710,797,000 1,312 131.861 520 J 1,900,400 515 T/B 127,400 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,100 10,200 9,875 9,925 -175 2,626,600 26,232,452,500 2,534 224.899 9,950 J 500 9,925 T/B 94,100 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,360 1,385 1,360 1,375 15 9,034,900 12,414,520,000 850 354.839 1,380 J 979,300 1,375 T/B 21,700 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,475 7,525 7,400 7,450 -25 454,300 3,387,250,000 305 1,192.000 7,475 J 11,500 7,450 T/B 112,400 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,475 1,540 1,470 1,480 5 93,717,500 140,944,160,500 5,011 2,606.689 1,485 J 1,594,000 1,480 T/B 344,100 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,070 2,160 2,070 2,130 60 8,200,400 17,460,884,000 1,797 125.406 2,130 T/J 156,200 2,120 B 12,000 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,540 1,500 1,200 1,500 -40 45,736,200 61,020,961,000 2,525 166.667 0 J 0 1,500 T/B 2,026,300 30 PTBA Bukit Asam Tbk. --S2BXO1 3,400 3,430 3,230 3,240 -160 22,774,300 75,144,926,000 5,207 2,817.391 3,250 J 7,500 3,240 T/B 365,200 31 PTPP PP (Persero) Tbk. --S6XXO1 3,140 3,150 3,090 3,120 -20 4,991,800 15,558,068,000 1,317 586.466 3,120 T/J 138,200 3,110 B 22,500 32 PWON Pakuwon Jati Tbk. --S6BXO1 655 665 645 655 0 33,179,900 21,726,285,500 2,375 2,525.155 660 J 261,600 655 T/B 1,199,900 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,140 1,165 1,125 1,160 20 8,562,700 9,908,153,500 653 725.000 1,160 T/J 336,800 1,155 B 120,000 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,620 2,720 2,630 2,690 70 16,592,300 44,741,124,000 2,017 1,216.903 2,700 J 99,500 2,690 T/B 2,599,100 35 SILO Siloam International Hospitals Tbk. --U9---1 8,525 8,550 8,500 8,525 0 21,700 184,972,500 60 96.822 8,525 T/J 14,000 8,500 B 800 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,110 1,125 1,105 1,105 -5 2,448,100 2,725,236,000 1,018 1,815.642 1,110 J 1,000 1,105 T/B 7,700 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 336 338 -2 101,418,000 34,358,428,200 3,377 140.833 338 T/J 1,331,300 336 B 12,120,400 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 610 620 600 610 0 16,172,100 9,808,278,500 705 250.256 610 T/J 1,433,200 605 B 570,300 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,825 5,825 5,750 5,750 -75 970,300 5,593,712,500 789 283.951 5,775 J 6,300 5,750 T/B 224,300 40 TINS Timah Tbk. --S2K--1 1,070 1,090 1,070 1,085 15 10,049,800 10,861,091,500 728 554.429 1,090 J 800,200 1,085 T/B 133,100 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,910 1,930 1,890 1,900 -10 16,107,400 30,710,183,000 2,733 488.365 1,900 T/J 380,600 1,895 B 599,100 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 464 470 458 464 0 82,543,600 38,436,009,000 4,194 94.694 466 J 1,575,900 464 T/B 1,045,000 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,850 2,870 2,770 2,790 -60 29,871,900 84,061,028,000 3,975 753.036 2,800 J 164,100 2,790 T/B 145,300 44 WTON Wijaya Karya Beton Tbk. --S3K--1 570 580 560 565 -5 14,404,100 8,192,935,500 1,219 95.763 565 T/J 777,600 560 B 266,200 Total 1,581,942,600 1,815,843,218,400 109,617 20,580,700 44,633,300 Jakarta, 26 February 2018 Trading Division