List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 13 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 14,325 14,375 13,550 14,000 -325 1,210,000 16,946,205,000 913 1,137.325 14,000 T/J 148,200 13,975 B 50,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,355 1,430 1,345 1,380 25 23,175,300 32,225,682,000 2,148 1,682.927 1,380 T/J 184,200 1,375 B 17,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,380 2,410 2,280 2,290 -90 15,393,200 35,941,002,000 2,221 1,798.434 2,300 J 4,000 2,290 T/B 174,700 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 600 615 565 585 -15 145,208,800 85,672,586,500 8,036 71.204 590 J 1,912,700 585 T/B 1,284,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,775 5,850 5,750 5,850 75 7,965,800 46,245,980,000 2,188 4,662.432 5,850 T/J 187,200 5,825 B 800 6 ANTM Aneka Tambang Tbk. --S2XXO1 900 900 870 880 -20 29,402,200 26,042,837,500 2,056 580.207 885 J 651,500 880 T/B 995,800 7 ASRI Alam Sutera Realty Tbk. --S6K--1 386 392 378 382 -4 17,969,900 6,873,362,200 1,191 363.810 384 J 1,432,300 382 T/B 180,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,700 3,750 3,680 3,750 50 8,048,900 29,981,281,000 2,986 489.130 3,750 T/J 163,400 3,740 B 14,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,200 2,220 2,180 2,180 -20 12,415,400 27,390,034,000 540 363.333 2,190 J 55,100 2,180 T/B 184,900 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 710 715 700 700 -10 10,083,600 7,098,116,500 1,417 162.791 700 T/J 302,400 695 B 1,933,600 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,330 1,330 1,290 1,305 -25 1,045,600 1,367,982,000 446 9.635 1,310 J 4,000 1,305 T/B 16,000 12 BNLI Bank Permata Tbk. --M8K--1 625 630 620 625 0 9,625,700 6,013,804,000 478 6.805 625 T/J 55,100 620 B 2,287,600 13 BRPT Barito Pacific Tbk. --S3XXO1 2,560 2,610 2,530 2,560 0 32,877,600 84,604,768,000 2,432 200.484 2,560 T/J 848,000 2,550 B 971,100 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,785 1,805 1,740 1,745 -40 27,390,700 48,557,212,500 3,730 341.818 1,745 T/J 74,500 1,740 B 508,600 15 CTRA Ciputra Development Tbk. --S6IK-1 1,245 1,255 1,200 1,200 -45 14,427,600 17,622,749,500 1,521 268.673 1,210 J 5,500 1,200 T/B 5,600 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,010 1,020 975 985 -25 22,379,500 22,174,265,000 2,104 1,333.532 985 T/J 1,130,600 980 B 190,900 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,315 1,380 1,270 1,315 0 30,939,300 41,130,420,500 3,003 131.500 1,320 J 24,800 1,315 T/B 9,300 18 EXCL XL Axiata Tbk. --S7XXO1 2,730 2,750 2,640 2,650 -80 6,838,700 18,277,830,000 2,477 134.490 2,660 J 39,400 2,650 T/B 38,900 19 INCO Vale Indonesia Tbk. --S2XXO1 3,180 3,200 3,050 3,110 -70 18,512,200 57,453,651,000 2,765 1,269.388 3,120 J 3,200 3,110 T/B 339,900 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,900 29,375 27,600 28,000 -900 2,157,800 60,960,717,500 4,153 200.000 28,000 T/J 33,500 27,925 B 400 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,500 1,525 1,495 1,510 10 2,259,700 3,424,518,500 840 412.794 1,510 T/J 900 1,505 B 14,600 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,200 5,225 5,100 5,150 -50 5,678,300 29,365,970,000 1,928 303.691 5,175 J 86,200 5,150 T/B 154,500 23 LPKR Lippo Karawaci Tbk. --S6XXO1 505 510 496 500 -5 15,287,000 7,637,488,900 1,867 128.020 500 T/J 2,055,800 496 B 525,900 24 LPPF Matahari Department Store Tbk. --S9XXO1 11,600 11,975 11,375 11,650 50 3,520,400 41,292,915,000 3,481 263.987 11,700 J 100 11,650 T/B 49,700 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,345 1,360 1,310 1,320 -25 18,462,800 24,560,016,500 2,335 340.645 1,325 J 129,200 1,320 T/B 268,300 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,750 7,750 7,500 7,675 -75 1,291,100 9,919,935,000 862 1,228.000 7,725 J 1,200 7,650 B 1,500 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,400 1,415 1,360 1,385 -15 42,795,600 59,145,342,000 3,181 2,439.368 1,385 T/J 2,600 1,380 B 45,200 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,250 2,270 2,210 2,220 -30 3,841,100 8,566,563,000 1,504 130.705 2,220 T/J 4,200 2,210 B 122,000 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,530 1,540 1,470 1,510 -20 16,228,900 24,430,276,500 2,761 167.778 1,510 T/J 843,500 1,495 B 263,100 30 PTBA Bukit Asam Tbk. --S2BXO1 3,000 3,030 2,900 2,930 -70 29,446,200 86,942,044,000 6,048 2,547.826 2,940 J 80,900 2,930 T/B 305,100 31 PTPP PP (Persero) Tbk. --S6XXO1 3,030 3,060 2,980 3,000 -30 9,872,700 29,884,018,000 1,560 563.910 3,010 J 50,000 3,000 T/B 39,600 32 PWON Pakuwon Jati Tbk. --S6BXO1 645 645 635 635 -10 15,148,600 9,683,085,500 1,711 2,448.051 640 J 79,000 635 T/B 1,203,100 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,270 1,275 1,230 1,265 -5 5,160,900 6,484,889,500 852 790.625 1,270 J 32,600 1,265 T/B 1,062,400 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,750 2,900 2,740 2,880 130 22,607,700 64,583,483,000 2,961 1,302.855 2,880 T/J 1,322,900 2,870 B 92,600 35 SILO Siloam International Hospitals Tbk. --U9---1 8,050 8,075 8,000 8,050 0 320,200 2,577,252,500 471 91.427 8,050 T/J 69,800 8,025 B 100 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,030 1,025 990 990 -40 8,268,900 8,264,542,000 2,267 1,626.684 1,000 J 28,000 990 T/B 438,900 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 360 330 348 16 968,529,600 336,643,190,400 11,042 145.000 350 J 11,400,000 346 B 6,662,900 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 570 575 550 555 -15 20,158,500 11,237,056,000 1,070 227.692 560 J 65,000 555 T/B 1,726,200 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,975 5,975 5,750 5,850 -125 676,600 3,969,565,000 1,058 288.889 5,875 J 2,500 5,850 T/B 3,300 40 TINS Timah Tbk. --S2K--1 1,145 1,165 1,130 1,150 5 17,829,900 20,488,522,500 1,681 587.643 1,155 J 465,100 1,150 T/B 210,900 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,820 1,835 1,800 1,800 -20 18,740,200 33,973,143,000 2,192 462.662 1,810 J 20,100 1,800 T/B 291,500 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 440 448 436 436 -4 76,284,700 33,632,572,400 2,967 88.980 438 J 1,492,300 436 T/B 537,300 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,710 2,770 2,680 2,680 -30 37,363,800 101,498,116,000 3,673 723.347 2,690 J 253,400 2,680 T/B 71,100 44 WTON Wijaya Karya Beton Tbk. --S3K--1 545 555 535 545 0 7,027,700 3,828,074,500 676 92.373 545 T/J 1,922,800 540 B 172,300 Total 1,783,868,900 1,634,613,066,400 105,793 27,667,700 23,467,500 Jakarta, 13 March 2018 Trading Division