List of Securities Quotation: IDX SMC Liquid Date: Thursday, 05 April 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 13,800 13,950 13,600 13,700 -100 1,030,400 14,156,160,000 739 1,112.953 13,700 T/J 347,900 13,650 B 8,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,360 1,360 1,325 1,330 -30 1,769,400 2,360,590,500 375 1,621.951 1,335 J 300 1,330 T/B 337,600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,110 2,180 2,110 2,120 10 9,284,800 19,920,807,000 1,378 1,664.926 2,130 J 65,700 2,120 T/B 1,759,100 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 635 660 640 650 15 28,939,000 18,784,950,500 1,156 79.115 650 T/J 1,210,500 645 B 3,643,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,450 5,550 5,475 5,525 75 6,687,100 36,697,602,500 1,008 4,403.408 5,525 T/J 1,736,400 5,500 B 262,800 6 ANTM Aneka Tambang Tbk. --S2XXO1 775 810 790 800 25 51,596,500 41,306,036,500 1,840 527.461 800 T/J 708,300 795 B 1,958,600 7 ASRI Alam Sutera Realty Tbk. --S6K--1 382 390 382 386 4 8,278,000 3,188,869,200 573 367.619 386 T/J 204,800 384 B 1,791,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,510 3,580 3,500 3,540 30 12,612,400 44,600,805,000 1,507 461.739 3,540 T/J 59,500 3,530 B 1,542,100 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,030 2,080 2,030 2,030 0 12,002,200 24,663,611,000 291 338.333 2,050 J 200,000 2,030 T/B 75,000 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 660 650 660 10 3,820,700 2,504,479,000 819 153.488 660 T/J 469,500 655 B 141,400 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,170 1,180 1,160 1,170 0 458,700 537,793,000 144 8.639 1,170 T/J 16,500 1,165 B 190,400 12 BNLI Bank Permata Tbk. --M8K--1 580 600 575 580 0 7,703,900 4,498,428,500 1,949 6.315 580 T/J 148,400 575 B 1,650,000 13 BRPT Barito Pacific Tbk. --S3XXO1 2,310 2,340 2,290 2,290 -20 15,468,300 35,732,766,000 1,229 179.339 2,300 J 7,000 2,290 T/B 136,200 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,720 1,755 1,725 1,735 15 9,668,700 16,813,515,500 1,778 339.860 1,745 J 154,700 1,735 T/B 32,000 15 CTRA Ciputra Development Tbk. --S6IK-1 1,160 1,175 1,140 1,170 10 2,776,800 3,227,765,500 416 261.957 1,175 J 174,500 1,170 T/B 231,700 16 DOID Delta Dunia Makmur Tbk. --S2K--2 975 1,040 990 1,035 60 83,773,900 85,241,288,000 3,042 1,401.224 1,040 J 3,303,300 1,035 T/B 2,202,100 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,195 1,260 1,195 1,240 45 9,126,900 11,286,868,000 1,178 124.000 1,240 T/J 118,900 1,235 B 51,300 18 EXCL XL Axiata Tbk. --S7XXO1 2,540 2,600 2,470 2,570 30 9,789,500 24,834,242,000 1,669 130.429 2,580 J 94,900 2,570 T/B 315,600 19 INCO Vale Indonesia Tbk. --S2XXO1 2,980 3,040 2,980 2,980 0 5,462,100 16,437,178,000 1,028 1,216.327 2,990 J 1,500 2,980 T/B 256,800 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 26,300 27,450 26,450 27,400 1,100 1,607,400 43,682,185,000 3,263 195.714 27,400 T/J 17,000 27,375 B 1,100 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,555 1,585 1,550 1,585 30 2,854,400 4,490,956,000 632 433.297 1,590 J 210,600 1,585 T/B 780,400 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,540 4,600 4,560 4,570 30 2,635,500 12,068,124,000 908 269.489 4,580 J 56,700 4,560 B 214,200 23 LPKR Lippo Karawaci Tbk. --S6XXO1 476 486 476 484 8 5,097,500 2,454,419,400 731 123.924 484 T/J 637,000 482 B 526,400 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,975 11,100 10,800 11,075 100 2,812,500 31,000,657,500 1,210 250.957 11,100 J 12,500 11,075 T/B 542,300 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,300 1,345 1,300 1,345 45 6,331,400 8,376,525,000 1,141 347.097 1,345 T/J 1,004,100 1,340 B 110,300 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,025 8,125 7,850 7,900 -125 135,400 1,076,960,000 292 1,264.000 8,000 J 4,000 7,900 T/B 67,200 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,145 1,190 1,150 1,165 20 26,714,400 31,144,580,500 2,332 2,051.887 1,170 J 418,000 1,165 T/B 660,900 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,060 2,100 2,030 2,060 0 3,625,400 7,483,552,000 590 121.285 2,070 J 31,600 2,060 T/B 25,700 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,465 1,500 1,435 1,440 -25 14,729,700 21,671,700,000 4,191 160.000 1,440 T/J 669,000 1,435 B 308,000 30 PTBA Bukit Asam Tbk. --S2BXO1 3,050 3,230 3,100 3,230 180 34,597,300 110,057,785,000 4,704 2,808.696 3,230 T/J 343,900 3,220 B 337,900 31 PTPP PP (Persero) Tbk. --S6XXO1 2,670 2,770 2,700 2,760 90 4,653,900 12,727,853,000 954 518.797 2,760 T/J 320,800 2,750 B 100 32 PWON Pakuwon Jati Tbk. --S6BXO1 640 645 630 635 -5 8,866,800 5,633,765,500 618 2,448.051 635 T/J 689,400 630 B 700,300 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,285 1,315 1,275 1,300 15 3,953,200 5,145,076,000 530 812.500 1,300 T/J 200,900 1,290 B 28,500 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,680 2,700 2,640 2,660 -20 7,755,800 20,648,920,000 962 1,203.331 2,670 J 278,400 2,660 T/B 33,500 35 SILO Siloam International Hospitals Tbk. --U9---1 8,000 8,025 7,950 8,000 0 528,500 4,226,210,000 91 90.859 8,000 T/J 69,600 7,975 B 1,100 36 SMRA Summarecon Agung Tbk. --S6IK-1 890 905 885 900 10 11,328,100 10,148,728,000 992 1,478.804 900 T/J 2,769,500 895 B 50,300 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 338 334 334 0 35,533,400 11,943,389,600 1,194 139.167 336 J 1,169,100 334 T/B 13,483,600 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 565 570 555 560 -5 53,776,300 30,278,073,000 1,872 229.744 565 J 867,300 560 T/B 1,048,900 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,675 5,600 5,625 25 114,400 644,170,000 184 277.778 5,700 J 7,900 5,625 T/B 1,700 40 TINS Timah Tbk. --S2K--1 975 1,015 990 1,005 30 15,818,200 15,912,688,500 1,609 513.549 1,010 J 650,400 1,005 T/B 395,000 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,690 1,740 1,690 1,730 40 17,697,100 30,435,977,000 1,680 444.669 1,735 J 869,600 1,730 T/B 1,598,600 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 418 450 422 446 28 218,089,900 95,860,944,800 6,978 91.020 448 J 1,540,500 446 T/B 5,936,400 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,520 2,630 2,540 2,590 70 35,274,000 91,208,510,000 3,192 699.055 2,590 T/J 1,270,500 2,580 B 327,700 44 WTON Wijaya Karya Beton Tbk. XDS3K--1 510 530 510 520 10 11,851,100 6,182,648,000 748 88.136 525 J 1,701,300 520 T/B 308,300 Total 806,630,900 1,021,298,153,500 63,717 24,832,200 44,074,700 Jakarta, 05 April 2018 Trading Division