List of Securities Quotation: IDX SMC Liquid Date: Monday, 05 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 14,900 15,000 14,725 14,875 -25 1,223,800 18,226,020,000 999 1,208.407 14,900 J 221,100 14,875 T/B 69,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,370 1,295 1,320 -30 6,809,300 9,044,659,500 1,034 1,609.756 1,325 J 12,500 1,320 T/B 510,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,390 2,430 2,330 2,330 -60 6,897,100 16,220,116,000 943 1,829.848 2,350 J 11,400 2,330 T/B 454,300 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 655 710 655 680 25 204,956,200 140,574,631,000 10,193 82.767 685 J 4,031,700 680 T/B 352,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,975 6,025 5,975 6,025 50 3,908,800 23,484,840,000 1,008 4,801.906 6,025 T/J 32,100 5,975 B 6,300 6 ANTM Aneka Tambang Tbk. --S2XXO1 920 940 905 910 -10 36,938,600 33,935,605,000 1,976 599.987 915 J 1,284,600 910 T/B 8,888,900 7 ASRI Alam Sutera Realty Tbk. --S6K--1 396 402 388 390 -6 15,087,300 5,926,513,600 1,131 371.429 392 J 740,200 390 T/B 1,048,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,770 3,810 3,750 3,800 30 11,852,100 44,768,512,000 2,370 495.652 3,800 T/J 1,106,100 3,790 B 1,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,290 2,340 2,290 2,320 30 14,505,000 33,584,864,000 1,144 386.667 2,320 T/J 1,045,400 2,310 B 17,000 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 725 730 715 720 -5 4,408,000 3,186,637,500 811 167.442 720 T/J 576,600 715 B 1,544,500 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,335 1,350 1,315 1,330 -5 3,811,500 5,085,800,500 428 9.820 1,330 T/J 68,400 1,325 B 51,300 12 BNLI Bank Permata Tbk. --M8K--1 650 655 635 640 -10 4,365,500 2,801,682,000 303 6.968 645 J 925,500 635 B 803,900 13 BRPT Barito Pacific Tbk. --S3XXO1 2,610 2,650 2,580 2,600 -10 28,370,700 74,349,236,000 2,501 203.616 2,600 T/J 459,700 2,590 B 14,900 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,845 1,875 1,815 1,825 -20 14,370,500 26,322,340,500 2,463 357.489 1,825 T/J 36,300 1,820 B 30,200 15 CTRA Ciputra Development Tbk. --S6IK-1 1,250 1,265 1,250 1,265 15 5,950,000 7,490,860,500 327 283.226 1,265 T/J 158,900 1,260 B 40,000 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,040 1,070 1,000 1,015 -25 39,542,500 40,495,116,500 2,622 1,374.147 1,015 T/J 106,200 1,010 B 107,000 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,105 1,225 1,105 1,220 115 45,549,700 54,650,435,500 2,907 122.000 1,225 J 461,000 1,220 T/B 26,400 18 EXCL XL Axiata Tbk. --S7XXO1 2,840 2,910 2,860 2,860 20 2,282,500 6,565,544,000 1,188 145.147 2,880 J 20,300 2,860 T/B 10,200 19 INCO Vale Indonesia Tbk. --S2XXO1 3,150 3,240 3,140 3,140 -10 16,095,400 51,198,696,000 3,461 1,281.633 3,150 J 76,800 3,140 T/B 32,600 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,675 29,425 27,300 27,300 -1,375 1,746,800 49,819,417,500 2,864 195.000 27,500 J 300 27,300 T/B 295,300 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,600 1,610 1,575 1,585 -15 716,400 1,142,076,500 399 433.297 1,585 T/J 99,700 1,580 B 900 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,350 5,375 5,275 5,325 -25 5,310,700 28,228,542,500 1,436 314.011 5,325 T/J 38,400 5,300 B 77,200 23 LPKR Lippo Karawaci Tbk. --S6XXO1 505 510 500 500 -5 18,873,500 9,495,984,000 2,112 128.020 505 J 1,262,800 500 T/B 12,797,000 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,800 11,000 10,800 11,000 200 2,854,400 31,132,562,500 2,020 249.258 11,000 T/J 66,600 10,900 B 300 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,435 1,455 1,410 1,445 10 20,012,300 28,678,852,000 2,257 372.903 1,445 T/J 424,000 1,440 B 274,000 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,275 7,375 7,150 7,200 -75 729,600 5,315,352,500 489 1,152.000 7,200 T/J 26,800 7,175 B 5,100 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,460 1,515 1,440 1,490 30 73,854,300 109,420,708,500 5,626 2,624.302 1,495 J 863,700 1,490 T/B 608,000 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,110 2,150 2,040 2,140 30 6,398,400 13,581,783,000 1,801 125.995 2,150 J 52,400 2,140 T/B 22,600 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,540 1,540 1,500 1,510 -30 9,776,600 14,796,428,000 6,306 167.778 1,510 T/J 49,000 1,505 B 21,100 30 PTBA Bukit Asam Tbk. --S2BXO1 3,070 3,130 3,080 3,090 20 10,911,900 33,864,323,000 1,590 2,686.957 3,090 T/J 482,800 3,080 B 337,600 31 PTPP PP (Persero) Tbk. --S6XXO1 3,120 3,140 2,960 3,020 -100 26,306,300 79,405,304,000 3,136 567.669 3,030 J 238,000 3,020 T/B 59,900 32 PWON Pakuwon Jati Tbk. --S6BXO1 670 685 670 685 15 18,148,500 12,338,209,000 1,213 2,640.811 685 T/J 508,700 680 B 35,300 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,265 1,270 1,225 1,235 -30 1,534,500 1,898,134,500 317 771.875 1,240 J 11,300 1,235 T/B 1,013,600 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,750 2,810 2,720 2,720 -30 3,747,500 10,290,674,000 654 1,230.474 2,740 J 50,000 2,720 T/B 323,000 35 SILO Siloam International Hospitals Tbk. --U9---1 8,250 8,300 8,150 8,175 -75 107,300 880,382,500 150 92.847 8,175 T/J 200 8,150 B 27,300 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,040 1,065 1,010 1,015 -25 10,846,500 11,097,144,500 1,652 1,667.762 1,015 T/J 89,900 1,010 B 460,100 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 346 336 336 -4 103,860,500 35,306,492,600 3,252 140.000 338 J 1,525,000 336 T/B 5,099,900 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 600 615 595 600 0 14,066,300 8,508,832,000 594 246.154 605 J 785,400 600 T/B 1,900 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,700 5,700 5,625 5,675 -25 347,400 1,959,937,500 224 280.247 5,675 T/J 24,200 5,650 B 240,300 40 TINS Timah Tbk. --S2K--1 1,165 1,240 1,155 1,215 50 51,838,400 62,904,624,500 3,125 620.858 1,215 T/J 854,700 1,210 B 290,700 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,900 1,930 1,865 1,875 -25 18,529,900 35,007,253,000 3,083 481.939 1,880 J 33,900 1,875 T/B 2,018,100 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 466 470 452 456 -10 167,752,000 77,071,482,800 6,074 93.061 458 J 3,643,000 456 T/B 1,414,900 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,950 3,000 2,860 2,910 -40 39,088,800 114,032,022,000 4,424 785.425 2,920 J 5,654,000 2,910 T/B 2,101,000 44 WTON Wijaya Karya Beton Tbk. --S3K--1 560 570 555 555 -5 13,121,900 7,332,934,000 702 94.068 560 J 795,800 555 T/B 1,588,200 Total 1,087,405,200 1,381,421,567,000 93,309 28,955,400 43,123,800 Jakarta, 05 March 2018 Trading Division