List of Securities Quotation: IDX SMC Liquid Date: Friday, 02 March 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 15,025 15,025 14,725 14,900 -125 2,135,100 31,742,627,500 1,016 1,210.438 14,900 T/J 18,500 14,875 B 23,600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,345 1,355 1,330 1,350 5 7,719,600 10,384,532,000 1,738 1,646.341 1,350 T/J 596,200 1,345 B 100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,460 2,450 2,380 2,390 -70 12,226,800 29,386,991,000 1,043 1,876.968 2,400 J 200 2,390 T/B 244,500 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 680 685 645 655 -25 88,343,800 58,562,379,500 4,493 79.724 655 T/J 139,200 650 B 2,953,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,150 6,100 5,900 5,975 -175 5,661,700 33,927,810,000 1,689 4,762.057 5,975 T/J 148,000 5,950 B 60,600 6 ANTM Aneka Tambang Tbk. --S2XXO1 940 930 910 920 -20 40,085,400 36,847,233,000 2,128 606.580 920 T/J 3,820,700 915 B 1,634,100 7 ASRI Alam Sutera Realty Tbk. --S6K--1 400 404 394 396 -4 18,491,300 7,328,006,400 1,463 377.143 396 T/J 98,800 394 B 716,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,760 3,780 3,730 3,770 10 21,874,300 82,148,310,000 2,559 491.739 3,770 T/J 1,121,500 3,750 B 1,792,400 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,280 2,310 2,260 2,290 10 10,537,100 23,933,410,000 534 381.667 2,290 T/J 121,000 2,280 B 195,100 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 725 725 710 725 0 10,225,200 7,358,991,000 1,072 168.605 725 T/J 1,462,800 720 B 560,900 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,350 1,360 1,330 1,335 -15 4,270,900 5,737,225,000 694 9.857 1,345 J 20,000 1,335 T/B 475,900 12 BNLI Bank Permata Tbk. --M8K--1 655 655 650 650 -5 1,869,400 1,216,094,000 214 7.077 650 T/J 451,300 645 B 542,800 13 BRPT Barito Pacific Tbk. --S3XXO1 2,570 2,610 2,520 2,610 40 31,320,900 79,986,537,000 3,396 204.400 2,610 T/J 620,200 2,600 B 4,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,850 1,860 1,810 1,845 -5 31,743,100 58,022,838,500 3,154 361.407 1,850 J 128,000 1,845 T/B 1,875,100 15 CTRA Ciputra Development Tbk. --S6IK-1 1,290 1,290 1,250 1,250 -40 7,151,400 8,996,849,000 796 279.868 1,255 J 14,500 1,250 T/B 1,707,300 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,065 1,080 1,030 1,040 -25 19,620,800 20,605,991,500 1,921 1,407.993 1,040 T/J 708,500 1,035 B 1,060,000 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,050 1,115 1,025 1,105 55 27,543,800 30,031,319,500 1,619 110.500 1,105 T/J 172,700 1,100 B 51,700 18 EXCL XL Axiata Tbk. --S7XXO1 2,890 2,880 2,820 2,840 -50 5,419,800 15,425,543,000 2,358 144.132 2,850 J 15,100 2,840 T/B 98,000 19 INCO Vale Indonesia Tbk. --S2XXO1 3,300 3,270 3,120 3,150 -150 19,552,100 61,988,685,000 3,123 1,285.714 3,160 J 23,200 3,150 T/B 1,300 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,175 30,175 28,575 28,675 -1,500 2,535,400 73,227,740,000 3,815 204.821 28,675 T/J 19,100 28,650 B 47,600 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,605 1,610 1,550 1,600 -5 8,527,600 13,613,678,500 1,040 437.397 1,605 J 3,060,100 1,600 T/B 49,500 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,425 5,425 5,275 5,350 -75 10,087,500 53,918,462,500 1,642 315.485 5,375 J 165,700 5,350 T/B 893,100 23 LPKR Lippo Karawaci Tbk. --S6XXO1 510 515 505 505 -5 26,250,600 13,287,188,000 2,907 129.301 510 J 3,093,500 505 T/B 175,800 24 LPPF Matahari Department Store Tbk. --S9XXO1 11,250 11,100 10,800 10,800 -450 2,571,900 28,179,030,000 2,348 244.726 10,825 J 200 10,800 T/B 58,900 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,485 1,490 1,425 1,435 -50 29,571,900 42,943,097,500 2,584 370.323 1,440 J 1,229,200 1,435 T/B 1,560,000 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,375 7,400 7,250 7,275 -100 1,485,700 10,832,972,500 1,120 1,164.000 7,300 J 2,900 7,250 B 1,500 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,500 1,500 1,440 1,460 -40 37,799,500 55,224,541,000 3,430 2,571.464 1,460 T/J 1,308,600 1,455 B 752,200 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,140 2,130 2,040 2,110 -30 6,223,600 13,056,956,000 2,331 124.229 2,110 T/J 26,500 2,090 B 100 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,535 1,540 1,505 1,540 5 13,913,300 21,098,867,000 8,783 171.111 1,540 T/J 313,100 1,535 B 50,000 30 PTBA Bukit Asam Tbk. --S2BXO1 3,170 3,150 3,060 3,070 -100 21,078,300 65,079,660,000 3,312 2,669.565 3,070 T/J 117,500 3,060 B 604,100 31 PTPP PP (Persero) Tbk. --S6XXO1 3,150 3,150 3,110 3,120 -30 5,247,800 16,436,654,000 1,227 586.466 3,120 T/J 205,700 3,110 B 106,500 32 PWON Pakuwon Jati Tbk. --S6BXO1 695 700 665 670 -25 25,168,500 16,911,950,000 1,964 2,582.983 675 J 313,400 670 T/B 650,000 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,255 1,330 1,235 1,265 10 6,170,300 7,944,496,000 1,581 790.625 1,265 T/J 63,000 1,260 B 118,400 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,810 2,850 2,750 2,750 -60 5,934,000 16,568,816,000 1,027 1,244.046 2,770 J 75,200 2,750 T/B 519,600 35 SILO Siloam International Hospitals Tbk. --U9---1 8,475 8,475 8,175 8,250 -225 408,100 3,380,102,500 637 93.698 8,250 T/J 26,800 8,200 B 14,600 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,070 1,080 1,040 1,040 -30 9,055,500 9,511,308,500 1,514 1,708.840 1,045 J 21,000 1,040 T/B 19,500 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 348 332 340 4 225,557,500 76,716,794,600 4,808 141.667 342 J 6,910,600 340 T/B 7,611,400 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 605 605 595 600 -5 13,304,300 7,976,404,500 519 246.154 605 J 258,300 600 T/B 11,900 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,700 5,725 5,550 5,700 0 1,773,700 9,963,967,500 626 281.481 5,700 T/J 2,700 5,625 B 600 40 TINS Timah Tbk. --S2K--1 1,170 1,165 1,145 1,165 -5 13,866,000 15,980,450,500 994 595.308 1,165 T/J 506,800 1,150 B 471,200 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,910 1,920 1,895 1,900 -10 15,930,600 30,336,714,500 1,848 488.365 1,905 J 103,000 1,900 T/B 864,900 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 470 472 464 466 -4 100,741,800 47,147,564,600 2,329 95.102 468 J 850,800 466 T/B 2,775,200 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,910 2,970 2,910 2,950 40 47,512,500 139,956,938,000 3,590 796.221 2,950 T/J 1,722,200 2,940 B 102,000 44 WTON Wijaya Karya Beton Tbk. --S3K--1 560 570 555 560 0 9,776,900 5,478,825,500 524 94.915 560 T/J 417,200 555 B 3,195,000 Total 1,006,285,300 1,398,404,552,600 91,510 30,493,500 34,650,500 Jakarta, 02 March 2018 Trading Division