List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 27 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 13,975 14,125 13,775 14,000 25 1,360,500 19,029,917,500 990 1,137.325 14,000 T/J 18,500 13,975 B 15,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,370 1,380 1,355 1,380 10 3,010,200 4,127,107,000 510 1,682.927 1,380 T/J 343,300 1,375 B 4,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,440 2,500 2,410 2,480 40 21,414,500 52,752,070,000 1,751 1,947.649 2,480 T/J 556,900 2,470 B 11,500 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 695 730 680 695 0 200,636,200 142,000,611,000 11,008 84.592 700 J 1,592,600 695 T/B 1,451,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,025 6,050 5,975 6,025 0 6,540,100 39,288,277,500 1,503 4,801.906 6,025 T/J 25,500 6,000 B 6,100 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 900 955 900 945 45 291,118,200 273,095,047,500 9,744 623.063 945 T/J 683,700 940 B 2,968,800 7 ASRI Alam Sutera Realty Tbk. --S6K--1 382 390 382 384 2 19,659,000 7,571,667,600 619 365.714 384 T/J 968,000 382 B 256,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,670 3,730 3,670 3,730 60 11,042,700 40,928,091,000 2,508 486.522 3,730 T/J 712,200 3,720 B 41,400 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,220 2,250 2,210 2,210 -10 9,420,100 21,089,451,000 563 368.333 2,220 J 62,900 2,210 T/B 169,400 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. CDS8K--1 790 795 770 775 -15 34,700,300 27,068,819,500 2,717 180.233 780 J 1,458,800 775 T/B 431,100 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,380 1,415 1,380 1,395 15 2,428,800 3,377,490,500 551 10.300 1,395 T/J 262,400 1,390 B 7,500 12 BNLI Bank Permata Tbk. --M8K--1 665 675 655 660 -5 2,937,800 1,949,261,500 271 7.186 665 J 177,200 660 T/B 106,500 13 BRPT Barito Pacific Tbk. --S3XXO1 2,650 2,690 2,630 2,630 -20 25,758,700 68,733,157,000 2,692 205.966 2,640 J 15,300 2,630 T/B 887,400 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,750 1,790 1,750 1,790 40 10,727,900 18,949,259,500 3,754 350.633 1,790 T/J 475,400 1,785 B 75,200 15 CTRA Ciputra Development Tbk. --S6IK-1 1,260 1,280 1,260 1,275 15 3,893,600 4,957,004,000 532 285.465 1,275 T/J 70,900 1,270 B 2,000 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,090 1,110 1,075 1,075 -15 28,177,600 30,723,380,000 2,034 1,455.377 1,080 J 180,700 1,075 T/B 317,100 17 ERAA Erajaya Swasembada Tbk. --S9---1 965 970 940 960 -5 11,951,100 11,385,201,000 788 96.000 965 J 692,700 960 T/B 76,800 18 EXCL XL Axiata Tbk. --S7XXO1 2,980 3,010 2,960 3,010 30 7,701,800 22,982,505,000 2,959 152.760 3,010 T/J 56,300 3,000 B 2,500 19 INCO Vale Indonesia Tbk. --S2XXO1 3,440 3,510 3,440 3,470 30 16,989,500 59,071,583,000 2,634 1,416.327 3,470 T/J 569,700 3,460 B 485,100 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 31,475 31,500 30,400 30,600 -875 1,288,800 39,661,762,500 3,084 218.571 30,600 T/J 102,500 30,575 B 100 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,595 1,615 1,595 1,610 15 4,289,200 6,880,823,500 397 440.131 1,615 J 265,300 1,610 T/B 199,400 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,275 5,325 5,225 5,250 -25 17,182,200 90,384,240,000 3,398 309.588 5,250 T/J 386,600 5,225 B 428,000 23 LPKR Lippo Karawaci Tbk. --S6XXO1 515 525 505 505 -10 20,421,700 10,456,061,500 1,497 129.301 510 J 2,080,700 505 T/B 9,482,900 24 LPPF Matahari Department Store Tbk. --S9XXO1 9,925 10,150 9,275 9,350 -575 8,733,800 83,196,970,000 5,562 211.869 9,375 J 4,200 9,350 T/B 200,100 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,375 1,380 1,365 1,375 0 4,485,000 6,153,322,500 834 354.839 1,375 T/J 479,800 1,370 B 165,000 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,450 7,500 7,350 7,500 50 158,600 1,184,205,000 182 1,200.000 7,500 T/J 7,700 7,450 B 58,500 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,480 1,510 1,440 1,475 -5 64,948,600 95,520,042,500 5,221 2,597.883 1,475 T/J 960,900 1,470 B 301,000 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,130 2,190 2,130 2,160 30 8,911,000 19,310,105,000 1,683 127.172 2,170 J 48,700 2,160 T/B 4,300 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,500 1,550 1,495 1,535 35 17,582,300 26,850,273,000 9,701 170.556 1,535 T/J 316,100 1,530 B 51,000 30 PTBA Bukit Asam Tbk. --S2BXO1 3,240 3,260 3,100 3,110 -130 34,596,900 109,280,462,000 5,580 2,704.348 3,110 T/J 1,537,900 3,100 B 965,100 31 PTPP PP (Persero) Tbk. --S6XXO1 3,120 3,170 3,090 3,110 -10 7,640,300 23,881,335,000 1,718 584.586 3,120 J 18,000 3,110 T/B 1,050,600 32 PWON Pakuwon Jati Tbk. --S6BXO1 655 675 660 675 20 20,909,500 13,970,728,500 2,069 2,602.259 675 T/J 1,734,600 670 B 10,200 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,160 1,160 1,150 1,150 -10 1,687,700 1,943,843,500 335 718.750 1,155 J 44,000 1,150 T/B 25,900 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,690 2,860 2,710 2,860 170 18,056,200 50,242,367,000 3,564 1,293.807 2,870 J 219,500 2,860 T/B 1,161,400 35 SILO Siloam International Hospitals Tbk. --U9---1 8,525 8,625 8,525 8,525 0 34,100 291,680,000 150 96.822 8,525 T/J 2,300 8,500 B 26,300 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,105 1,125 1,085 1,100 -5 11,103,200 12,201,264,000 1,682 1,807.427 1,105 J 131,100 1,100 T/B 955,100 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 338 338 0 41,913,000 14,221,243,200 2,230 140.833 338 T/J 3,717,300 336 B 9,493,900 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 610 615 590 595 -15 15,822,700 9,549,719,500 744 244.103 600 J 76,900 595 T/B 2,107,300 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,750 5,775 5,650 5,725 -25 2,379,900 13,579,870,000 1,335 282.716 5,750 J 5,300 5,700 B 12,500 40 TINS Timah Tbk. --S2K--1 1,085 1,185 1,085 1,175 90 91,796,900 105,764,258,000 5,201 600.418 1,175 T/J 275,300 1,170 B 503,500 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,900 1,965 1,915 1,935 35 33,983,300 66,040,513,000 3,260 497.362 1,940 J 204,600 1,935 T/B 729,400 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 464 488 468 482 18 250,519,300 119,763,396,800 5,366 98.367 482 T/J 319,300 480 B 4,286,500 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,790 2,970 2,830 2,920 130 70,750,400 205,887,443,000 6,069 788.124 2,920 T/J 1,498,200 2,910 B 340,300 44 WTON Wijaya Karya Beton Tbk. --S3K--1 565 580 560 565 0 38,823,100 22,130,330,500 2,388 95.763 570 J 335,200 565 T/B 6,553,500 Total 1,497,486,300 1,997,426,160,600 121,378 23,695,000 46,427,100 Jakarta, 27 February 2018 Trading Division