List of Securities Quotation: IDX SMC Liquid Date: Friday, 23 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 13,850 13,850 13,450 13,750 -100 1,584,900 21,715,425,000 625 1,117.015 13,750 T/J 39,800 13,725 B 500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,315 1,340 1,290 1,330 15 3,922,200 5,139,803,000 1,123 1,621.951 1,330 T/J 277,100 1,310 B 15,400 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,140 2,180 2,050 2,180 40 8,182,100 17,260,656,000 912 1,712.046 2,180 T/J 1,405,100 2,120 B 70,500 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 645 655 605 635 -10 116,649,500 74,526,057,000 3,507 77.289 635 T/J 774,900 630 B 6,068,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,100 5,975 5,825 5,925 -175 5,781,900 34,101,407,500 1,629 4,722.207 5,925 T/J 320,700 5,900 B 68,500 6 ANTM Aneka Tambang Tbk. --S2XXO1 820 800 780 790 -30 45,850,200 36,243,409,000 1,944 520.868 795 J 1,533,000 790 T/B 1,149,500 7 ASRI Alam Sutera Realty Tbk. --S6K--1 390 388 370 378 -12 23,052,300 8,708,934,400 1,193 360.000 380 J 187,500 378 T/B 226,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,810 3,800 3,650 3,750 -60 5,741,100 21,458,581,000 1,419 489.130 3,760 J 10,600 3,750 T/B 2,237,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,060 2,060 1,985 2,060 0 8,770,400 17,701,546,000 571 343.333 2,060 T/J 121,700 2,040 B 3,600 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 640 640 620 640 0 14,111,900 8,948,280,500 968 148.837 640 T/J 1,021,700 635 B 1,516,000 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,230 1,220 1,170 1,220 -10 1,237,600 1,484,678,500 216 9.008 1,220 T/J 104,900 1,215 B 20,200 12 BNLI Bank Permata Tbk. --M8K--1 600 600 585 590 -10 9,066,700 5,350,774,500 381 6.424 590 T/J 295,600 585 B 1,753,300 13 BRPT Barito Pacific Tbk. --S3XXO1 2,470 2,450 2,370 2,420 -50 18,386,500 44,486,797,000 1,701 189.520 2,420 T/J 189,500 2,410 B 552,400 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,760 1,750 1,700 1,740 -20 7,649,000 13,228,275,000 1,480 340.839 1,740 T/J 2,348,600 1,725 B 13,200 15 CTRA Ciputra Development Tbk. --S6IK-1 1,145 1,135 1,100 1,115 -30 14,793,300 16,437,529,000 1,421 249.642 1,120 J 137,500 1,115 T/B 121,200 16 DOID Delta Dunia Makmur Tbk. --S2K--2 905 935 850 930 25 27,179,100 24,731,060,500 1,287 1,259.071 935 J 296,500 930 T/B 1,969,900 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,190 1,160 1,105 1,155 -35 14,418,000 16,537,732,500 1,046 115.500 1,155 T/J 1,607,000 1,150 B 396,000 18 EXCL XL Axiata Tbk. --S7XXO1 2,530 2,480 2,420 2,460 -70 4,456,600 10,939,379,000 1,829 124.847 2,470 J 24,500 2,460 T/B 3,000 19 INCO Vale Indonesia Tbk. --S2XXO1 3,030 2,950 2,870 2,880 -150 8,979,100 26,025,361,000 1,467 1,175.510 2,890 J 121,800 2,880 T/B 202,100 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,375 29,550 27,375 28,900 525 1,652,500 47,121,062,500 2,969 206.429 28,925 J 3,400 28,900 T/B 4,300 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,505 1,490 1,450 1,475 -30 1,342,500 1,980,249,000 555 403.226 1,480 J 1,100 1,475 T/B 4,400 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,800 4,690 4,570 4,610 -190 13,383,900 61,650,859,000 3,768 271.848 4,610 T/J 1,297,800 4,600 B 94,300 23 LPKR Lippo Karawaci Tbk. --S6XXO1 480 480 466 480 0 19,372,300 9,155,990,000 2,138 122.900 480 T/J 972,200 470 B 16,900 24 LPPF Matahari Department Store Tbk. --S9XXO1 11,175 11,075 10,800 10,800 -375 2,928,000 32,132,015,000 2,170 244.726 10,850 J 43,000 10,800 T/B 16,200 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,315 1,320 1,275 1,315 0 10,514,000 13,709,399,000 1,046 339.355 1,320 J 151,900 1,315 T/B 182,200 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,525 7,600 7,200 7,550 25 927,800 6,862,285,000 589 1,208.000 7,600 J 15,000 7,550 T/B 50,900 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,290 1,290 1,225 1,280 -10 46,343,400 58,398,065,500 3,730 2,254.434 1,285 J 91,300 1,280 T/B 138,500 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,140 2,230 2,100 2,230 90 5,363,200 11,483,683,000 762 131.294 2,230 T/J 1,497,700 2,130 B 91,600 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,400 1,385 1,345 1,365 -35 4,415,600 6,056,845,500 681 151.667 1,370 J 136,600 1,365 T/B 134,400 30 PTBA Bukit Asam Tbk. --S2BXO1 2,890 2,890 2,760 2,890 0 12,339,200 34,963,405,000 2,180 2,513.043 2,890 T/J 37,700 2,880 B 214,700 31 PTPP PP (Persero) Tbk. --S6XXO1 2,700 2,790 2,570 2,700 0 7,795,200 20,968,714,000 1,555 507.519 2,710 J 6,000 2,700 T/B 109,000 32 PWON Pakuwon Jati Tbk. --S6BXO1 620 620 600 605 -15 17,255,100 10,460,906,500 2,380 2,332.395 610 J 490,500 605 T/B 541,100 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,285 1,265 1,200 1,260 -25 6,926,800 8,657,877,000 717 787.500 1,260 T/J 1,187,700 1,255 B 35,000 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,750 2,730 2,670 2,710 -40 3,581,300 9,716,382,000 874 1,225.950 2,720 J 100,000 2,700 B 697,500 35 SILO Siloam International Hospitals Tbk. --U9---1 8,175 8,275 8,025 8,275 100 367,300 3,000,010,000 289 93.982 8,275 T/J 39,400 8,175 B 40,000 36 SMRA Summarecon Agung Tbk. --S6IK-1 925 920 880 915 -10 22,152,400 20,026,451,500 2,292 1,503.451 915 T/J 201,400 910 B 44,700 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 336 330 334 -6 47,208,200 15,712,116,200 1,397 139.167 336 J 2,794,800 334 T/B 6,240,500 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 560 555 510 540 -20 56,141,100 30,072,456,500 1,580 221.538 540 T/J 489,100 535 B 3,305,500 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,850 5,550 5,850 250 1,045,400 5,972,152,500 996 288.889 5,850 T/J 5,800 5,750 B 21,500 40 TINS Timah Tbk. --S2K--1 1,000 990 945 990 -10 8,914,800 8,711,187,500 943 505.884 995 J 216,900 990 T/B 239,600 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,695 1,730 1,600 1,710 15 15,335,300 25,599,237,500 2,286 439.529 1,710 T/J 469,300 1,705 B 128,200 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 428 424 406 420 -8 87,004,400 36,323,574,400 2,588 85.714 422 J 532,600 420 T/B 1,486,900 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,600 2,520 2,460 2,520 -80 30,964,800 77,454,491,000 3,081 680.162 2,520 T/J 580,500 2,510 B 117,300 44 WTON Wijaya Karya Beton Tbk. --S3K--1 530 525 505 525 -5 6,194,700 3,215,561,000 642 88.983 530 J 1,445,100 525 T/B 403,900 Total 769,281,600 964,430,662,500 66,927 23,624,800 30,746,500 Jakarta, 23 March 2018 Trading Division