List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 28 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 13,825 13,850 13,650 13,700 -125 250,100 3,433,647,500 293 1,112.953 13,825 J 700 13,700 T/B 29,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,275 1,325 1,260 1,300 25 7,213,500 9,434,387,500 1,272 1,585.366 1,300 T/J 1,279,700 1,295 B 3,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,140 2,140 2,100 2,100 -40 1,470,500 3,105,248,000 436 1,649.219 2,110 J 75,000 2,100 T/B 957,300 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 655 665 625 630 -25 69,544,800 44,797,439,000 2,619 76.681 630 T/J 928,000 625 B 3,175,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,750 5,775 5,575 5,600 -150 5,663,500 32,025,147,500 1,816 4,463.183 5,600 T/J 323,100 5,575 B 201,900 6 ANTM Aneka Tambang Tbk. --S2XXO1 775 785 765 770 -5 32,011,800 24,757,590,500 1,452 507.681 770 T/J 5,598,300 765 B 3,523,700 7 ASRI Alam Sutera Realty Tbk. --S6K--1 384 386 376 382 -2 11,237,700 4,283,728,000 620 363.810 382 T/J 498,400 380 B 251,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. CDS8B3O1 3,670 3,720 3,650 3,690 20 10,903,400 40,311,231,000 1,392 481.304 3,690 T/J 101,200 3,680 B 28,200 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,080 2,080 2,050 2,070 -10 7,067,000 14,599,212,000 313 345.000 2,070 T/J 65,900 2,060 B 93,900 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 635 645 630 645 10 10,122,300 6,483,276,000 1,771 150.000 645 T/J 15,300 640 B 5,500 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,200 1,200 1,170 1,175 -25 1,741,600 2,055,017,500 331 8.676 1,175 T/J 103,600 1,170 B 188,600 12 BNLI Bank Permata Tbk. --M8K--1 595 595 585 585 -10 6,993,000 4,112,724,000 332 6.369 585 T/J 872,300 580 B 2,145,100 13 BRPT Barito Pacific Tbk. --S3XXO1 2,340 2,390 2,300 2,320 -20 24,621,500 57,971,103,000 1,300 181.688 2,320 T/J 643,800 2,310 B 364,400 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,730 1,760 1,720 1,740 10 12,001,800 20,931,629,000 2,423 340.839 1,740 T/J 438,100 1,735 B 1,300 15 CTRA Ciputra Development Tbk. --S6IK-1 1,145 1,155 1,120 1,145 0 6,978,200 7,988,057,500 718 256.359 1,150 J 23,500 1,140 B 1,600 16 DOID Delta Dunia Makmur Tbk. --S2K--2 975 970 910 910 -65 35,925,800 33,322,295,000 2,720 1,231.994 915 J 210,100 910 T/B 568,400 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,235 1,270 1,220 1,265 30 17,154,200 21,469,993,500 1,244 126.500 1,265 T/J 330,500 1,260 B 46,500 18 EXCL XL Axiata Tbk. --S7XXO1 2,520 2,580 2,510 2,520 0 5,314,400 13,551,232,000 1,947 127.892 2,520 T/J 1,166,500 2,510 B 225,700 19 INCO Vale Indonesia Tbk. --S2XXO1 2,830 2,810 2,740 2,750 -80 10,707,700 29,580,729,000 1,575 1,122.449 2,760 J 25,000 2,750 T/B 113,800 20 ITMG Indo Tambangraya Megah Tbk. CDS2KB-1 29,575 29,650 28,050 28,125 -1,450 1,817,600 52,155,645,000 4,046 200.893 28,200 J 4,700 28,125 T/B 54,700 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,460 1,465 1,440 1,465 5 528,700 768,034,000 386 400.492 1,465 T/J 76,700 1,450 B 135,100 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,550 4,540 4,470 4,490 -60 4,463,600 20,106,622,000 1,806 264.771 4,500 J 5,800 4,490 T/B 260,700 23 LPKR Lippo Karawaci Tbk. --S6XXO1 480 478 470 478 -2 12,293,000 5,845,441,400 1,384 122.387 478 T/J 2,158,000 476 B 361,800 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,925 10,900 10,550 10,600 -325 3,460,300 36,758,822,500 3,276 240.194 10,600 T/J 94,000 10,575 B 17,400 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,305 1,310 1,285 1,285 -20 3,453,400 4,465,000,000 623 331.613 1,290 J 5,000 1,285 T/B 530,700 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,500 7,775 7,425 7,700 200 673,800 5,182,895,000 599 1,232.000 7,700 T/J 200,600 7,600 B 200 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,265 1,275 1,220 1,225 -40 25,913,100 32,251,567,500 3,071 2,157.564 1,230 J 9,500 1,225 T/B 787,900 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,150 2,150 2,070 2,120 -30 4,346,600 9,204,159,000 886 124.817 2,130 J 39,600 2,120 T/B 136,400 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,385 1,395 1,375 1,390 5 10,227,400 14,169,714,500 4,109 154.444 1,390 T/J 75,800 1,385 B 100,500 30 PTBA Bukit Asam Tbk. --S2BXO1 2,950 2,980 2,890 2,910 -40 16,657,900 48,988,017,000 3,187 2,530.435 2,910 T/J 167,300 2,900 B 606,500 31 PTPP PP (Persero) Tbk. --S6XXO1 2,740 2,710 2,640 2,680 -60 6,805,500 18,208,524,000 2,540 503.759 2,680 T/J 38,300 2,670 B 199,300 32 PWON Pakuwon Jati Tbk. --S6BXO1 610 610 595 610 0 7,554,600 4,563,014,000 1,064 2,351.671 610 T/J 8,201,700 605 B 2,600 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,230 1,280 1,210 1,280 50 7,060,800 8,801,850,000 751 800.000 1,280 T/J 2,275,200 1,240 B 81,000 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,710 2,720 2,660 2,660 -50 6,757,900 18,208,403,000 1,566 1,203.331 2,670 J 1,000 2,660 T/B 113,300 35 SILO Siloam International Hospitals Tbk. --U9---1 8,100 8,150 8,075 8,125 25 89,700 727,510,000 93 92.279 8,125 T/J 4,300 8,050 B 700 36 SMRA Summarecon Agung Tbk. --S6IK-1 910 910 890 895 -15 5,801,600 5,226,027,500 1,033 1,470.588 895 T/J 17,700 890 B 328,700 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 340 334 334 -2 41,168,400 13,838,486,200 998 139.167 336 J 3,141,400 334 T/B 6,887,000 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 550 565 545 545 -5 83,052,500 46,002,377,500 2,502 223.590 545 T/J 227,400 540 B 725,600 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,625 5,550 5,600 0 1,454,600 8,135,190,000 1,074 276.543 5,600 T/J 527,100 5,575 B 12,500 40 TINS Timah Tbk. --S2K--1 980 990 965 975 -5 4,691,400 4,599,486,500 618 498.219 975 T/J 563,100 970 B 1,095,100 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,695 1,700 1,675 1,695 0 5,728,400 9,667,150,000 1,042 435.673 1,695 T/J 268,200 1,690 B 20,100 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 426 426 416 416 -10 30,217,900 12,693,859,400 1,279 84.898 418 J 661,300 416 T/B 1,469,800 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,560 2,560 2,500 2,530 -30 7,231,000 18,283,984,000 1,574 682.861 2,530 T/J 142,300 2,520 B 136,800 44 WTON Wijaya Karya Beton Tbk. --S3K--1 520 530 510 515 -5 7,096,800 3,645,899,500 420 87.288 515 T/J 29,100 510 B 140,900 Total 575,469,300 776,711,367,000 64,501 31,634,100 26,130,700 Jakarta, 28 March 2018 Trading Division