List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 28 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 14,000 14,500 13,950 14,425 425 3,791,800 54,250,075,000 2,162 1,171.851 14,425 T/J 30,700 14,400 B 1,700 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,380 1,380 1,330 1,330 -50 4,059,200 5,460,665,500 1,651 1,621.951 1,335 J 200 1,330 T/B 1,338,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,480 2,480 2,440 2,480 0 8,604,600 21,112,781,000 1,052 1,947.649 2,480 T/J 1,269,300 2,470 B 3,400 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 695 720 675 695 0 137,242,300 95,809,542,000 8,274 84.592 700 J 3,487,900 695 T/B 40,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,025 6,100 5,925 6,100 75 12,002,000 71,961,260,000 1,716 4,861.681 6,100 T/J 226,100 6,075 B 35,000 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 945 960 940 955 10 90,085,600 85,563,163,500 4,848 629.656 955 T/J 5,062,800 950 B 1,644,000 7 ASRI Alam Sutera Realty Tbk. --S6K--1 384 396 384 392 8 44,582,100 17,474,289,400 1,727 373.333 394 J 893,900 392 T/B 1,132,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,730 3,740 3,650 3,740 10 24,059,200 89,734,283,000 2,939 487.826 3,740 T/J 1,124,300 3,730 B 107,400 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,210 2,290 2,210 2,270 60 13,882,400 31,112,024,000 1,100 378.333 2,270 T/J 7,800 2,260 B 53,400 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 775 750 720 740 -35 26,236,300 19,255,282,000 2,730 172.093 740 T/J 1,192,300 735 B 464,800 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,395 1,405 1,380 1,380 -15 1,723,400 2,388,848,500 392 10.189 1,390 J 333,100 1,380 T/B 22,500 12 BNLI Bank Permata Tbk. --M8K--1 660 665 650 655 -5 6,378,400 4,189,354,500 410 7.132 660 J 720,500 655 T/B 498,400 13 BRPT Barito Pacific Tbk. --S3XXO1 2,630 2,650 2,610 2,620 -10 23,125,600 60,899,519,000 2,221 205.183 2,620 T/J 5,417,200 2,610 B 462,700 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,790 1,940 1,825 1,935 145 126,062,400 239,959,496,500 7,444 379.036 1,940 J 615,200 1,935 T/B 21,995,200 15 CTRA Ciputra Development Tbk. --S6IK-1 1,275 1,315 1,260 1,290 15 33,646,800 43,575,219,500 2,477 288.824 1,295 J 90,000 1,290 T/B 5,200 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,075 1,110 1,075 1,110 35 32,608,300 35,677,602,500 1,969 1,502.762 1,110 T/J 6,307,700 1,100 B 102,600 17 ERAA Erajaya Swasembada Tbk. --S9---1 960 1,000 955 995 35 9,803,500 9,651,628,500 917 99.500 1,000 J 842,400 995 T/B 558,700 18 EXCL XL Axiata Tbk. --S7XXO1 3,010 3,010 2,950 2,950 -60 10,994,200 32,720,987,000 2,349 149.715 2,970 J 273,800 2,950 T/B 56,900 19 INCO Vale Indonesia Tbk. --S2XXO1 3,470 3,430 3,330 3,390 -80 22,648,500 76,509,580,000 3,668 1,383.673 3,390 T/J 1,078,500 3,380 B 158,600 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,600 31,000 30,550 30,800 200 1,450,800 44,689,332,500 1,959 220.000 30,800 T/J 4,400 30,750 B 600 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,610 1,625 1,615 1,620 10 4,501,800 7,290,037,500 673 442.865 1,625 J 314,400 1,620 T/B 328,100 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,250 5,425 5,225 5,350 100 15,818,300 84,253,730,000 2,665 315.485 5,375 J 65,200 5,350 T/B 118,400 23 LPKR Lippo Karawaci Tbk. --S6XXO1 505 520 505 515 10 38,400,700 19,649,016,000 1,765 131.861 515 T/J 239,500 510 B 3,331,500 24 LPPF Matahari Department Store Tbk. --S9XXO1 9,350 11,100 9,825 10,650 1,300 20,989,900 221,652,137,500 11,717 241.327 10,700 J 407,100 10,650 T/B 1,432,900 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,375 1,410 1,370 1,390 15 35,669,200 49,765,735,500 2,351 358.710 1,390 T/J 152,500 1,385 B 213,900 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,500 7,650 7,400 7,600 100 610,500 4,619,160,000 336 1,216.000 7,625 J 21,400 7,600 T/B 12,500 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,475 1,575 1,445 1,575 100 101,800,000 154,411,029,500 5,896 2,774.011 1,575 T/J 6,545,200 1,550 B 5,000,000 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,160 2,180 2,140 2,160 0 4,343,900 9,376,990,000 1,656 127.172 2,170 J 180,400 2,160 T/B 618,400 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,535 1,550 1,495 1,535 0 15,178,900 23,200,278,000 11,985 170.556 1,535 T/J 164,300 1,530 B 10,300 30 PTBA Bukit Asam Tbk. --S2BXO1 3,110 3,190 3,130 3,170 60 33,959,800 107,335,301,000 2,829 2,756.522 3,180 J 1,303,900 3,170 T/B 426,700 31 PTPP PP (Persero) Tbk. --S6XXO1 3,110 3,150 3,090 3,100 -10 4,053,000 12,668,910,000 1,202 582.707 3,140 J 28,800 3,100 T/B 928,300 32 PWON Pakuwon Jati Tbk. --S6BXO1 675 680 665 675 0 28,272,700 19,058,248,000 2,310 2,602.259 675 T/J 618,900 670 B 512,500 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,150 1,200 1,150 1,180 30 6,898,400 8,133,024,000 1,030 737.500 1,180 T/J 249,200 1,175 B 2,200 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,860 2,980 2,820 2,850 -10 17,696,700 50,803,835,000 3,065 1,289.284 2,850 T/J 482,500 2,840 B 21,000 35 SILO Siloam International Hospitals Tbk. --U9---1 8,525 8,650 8,500 8,550 25 281,800 2,408,755,000 590 97.106 8,550 T/J 64,500 8,525 B 4,400 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,100 1,115 1,090 1,110 10 26,331,200 29,144,962,500 1,840 1,823.858 1,110 T/J 1,974,000 1,105 B 40,100 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 334 336 -2 51,774,400 17,444,315,600 2,086 140.000 336 T/J 1,547,600 334 B 9,804,800 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 595 605 585 600 5 15,200,500 9,088,820,000 732 246.154 600 T/J 145,300 595 B 1,805,200 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,725 5,725 5,625 5,625 -100 3,185,400 17,977,605,000 773 277.778 5,650 J 15,000 5,625 T/B 182,300 40 TINS Timah Tbk. --S2K--1 1,175 1,205 1,165 1,165 -10 61,436,400 72,753,412,500 3,960 595.308 1,175 J 91,000 1,165 T/B 2,413,200 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,935 1,950 1,920 1,925 -10 13,254,500 25,564,902,000 1,674 494.791 1,930 J 219,200 1,925 T/B 182,000 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 482 484 476 480 -2 77,439,300 37,157,761,600 2,793 97.959 482 J 4,031,800 480 T/B 89,900 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,920 2,950 2,900 2,910 -10 26,839,900 78,218,293,000 3,000 785.425 2,910 T/J 10,400 2,900 B 251,000 44 WTON Wijaya Karya Beton Tbk. --S3K--1 565 575 555 560 -5 23,535,500 13,231,570,000 1,070 94.915 565 J 1,197,400 560 T/B 1,054,800 Total 1,260,460,100 2,117,202,763,100 120,003 49,047,600 57,466,600 Jakarta, 28 February 2018 Trading Division