List of Securities Quotation: IDX SMC Liquid Date: Thursday, 03 May 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. XDS1KB-1 12,525 12,575 12,025 12,025 -500 588,200 7,222,852,500 812 976.881 12,100 J 3,500 12,025 T/B 32,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,305 1,305 1,270 1,275 -30 3,740,600 4,802,233,500 977 1,554.878 1,285 J 200 1,275 T/B 3,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,915 1,900 1,790 1,820 -95 9,667,300 17,598,805,000 1,289 1,429.323 1,825 J 5,800 1,820 T/B 505,700 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 525 525 490 490 -35 40,229,600 20,078,475,800 3,504 59.641 490 T/J 179,000 488 B 119,900 5 AKRA AKR Corporindo Tbk. --S9BXO1 4,880 4,900 4,670 4,670 -210 9,625,000 46,319,649,000 2,206 3,721.976 4,690 J 86,700 4,670 T/B 128,500 6 ANTM Aneka Tambang Tbk. XDS2XXO1 865 860 825 840 -25 41,029,900 34,461,129,000 2,463 553.834 845 J 2,995,500 840 T/B 1,284,200 7 ASRI Alam Sutera Realty Tbk. --S6K--1 368 370 350 368 0 15,100,900 5,413,418,000 1,876 350.476 368 T/J 1,792,500 362 B 10,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 3,110 3,100 2,910 2,920 -190 15,959,000 47,309,070,000 3,987 380.869 2,930 J 97,800 2,920 T/B 168,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,000 2,060 0 8,118,700 16,585,204,000 501 343.333 2,060 T/J 45,000 2,030 B 32,900 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 715 715 695 705 -10 8,207,200 5,760,754,000 1,252 163.953 705 T/J 3,878,900 700 B 234,600 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,005 1,010 975 980 -25 6,502,100 6,424,071,000 886 7.236 980 T/J 222,800 975 B 773,900 12 BNLI Bank Permata Tbk. --M8K--1 540 540 520 525 -15 7,614,600 3,994,500,000 396 5.716 525 T/J 108,600 520 B 960,500 13 BRPT Barito Pacific Tbk. --S3BXO1 2,440 2,440 2,330 2,350 -90 17,287,700 41,392,965,000 1,414 184.038 2,350 T/J 117,200 2,340 B 649,900 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,655 1,630 1,600 1,605 -50 14,129,600 22,775,208,500 2,768 314.395 1,605 T/J 44,200 1,600 B 447,200 15 CTRA Ciputra Development Tbk. --S6IK-1 1,055 1,055 985 1,000 -55 20,175,900 20,204,403,000 2,416 223.894 1,000 T/J 3,908,000 995 B 530,200 16 DOID Delta Dunia Makmur Tbk. --S2K--2 920 920 865 875 -45 35,050,800 31,007,397,500 2,208 1,184.610 880 J 15,000 875 T/B 190,000 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,770 1,865 1,735 1,795 25 21,671,000 38,932,644,500 4,302 179.500 1,795 T/J 54,800 1,790 B 82,800 18 EXCL XL Axiata Tbk. --S7XXO1 2,100 2,110 1,905 1,945 -155 15,131,500 29,798,481,500 3,872 98.710 1,945 T/J 1,418,000 1,935 B 92,500 19 INCO Vale Indonesia Tbk. --S2XXO1 3,280 3,300 3,130 3,200 -80 7,745,600 24,901,647,000 1,845 1,306.122 3,210 J 24,900 3,200 T/B 66,400 20 ITMG Indo Tambangraya Megah Tbk. --S2K--1 24,100 24,400 22,275 22,350 -1,750 1,979,400 44,941,615,000 3,193 159.643 22,375 J 100 22,350 T/B 42,200 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,650 1,680 1,600 1,600 -50 8,580,000 14,050,209,500 1,693 437.397 1,610 J 3,000 1,600 T/B 62,200 22 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,330 4,300 4,180 4,180 -150 4,392,400 18,534,198,000 2,560 246.491 4,200 J 10,600 4,180 T/B 60,200 23 LPKR Lippo Karawaci Tbk. --S6XXO1 444 440 412 418 -26 30,689,700 12,904,474,800 2,498 107.025 420 J 12,500 418 T/B 172,500 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,000 10,100 9,375 9,375 -625 6,400,900 61,944,940,000 5,405 212.436 9,400 J 1,300 9,375 T/B 20,400 25 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,235 1,240 1,170 1,170 -65 8,634,400 10,299,235,500 1,401 301.935 1,175 J 221,000 1,170 T/B 300 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,225 8,250 8,075 8,150 -75 1,581,300 12,897,305,000 1,598 1,304.000 8,175 J 10,800 8,150 T/B 453,000 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,200 1,220 1,110 1,170 -30 28,951,600 33,013,449,000 2,824 2,060.694 1,170 T/J 2,154,300 1,135 B 484,300 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,910 1,895 1,860 1,865 -45 28,478,400 53,409,612,500 1,256 109.804 1,865 T/J 1,298,900 1,860 B 1,835,200 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,345 1,345 1,270 1,305 -40 10,670,100 13,988,940,500 5,039 145.000 1,305 T/J 163,800 1,300 B 15,000 30 PTBA Bukit Asam Tbk. XDS2BXO1 3,430 3,430 3,260 3,280 -150 28,449,500 94,208,834,000 4,547 2,852.174 3,290 J 311,600 3,280 T/B 391,200 31 PTPP PP (Persero) Tbk. CDS6XXO1 2,350 2,360 2,190 2,220 -130 15,002,800 33,693,736,000 2,309 417.293 2,230 J 1,573,400 2,220 T/B 409,300 32 PWON Pakuwon Jati Tbk. --S6BXO1 600 595 565 575 -25 42,921,600 24,591,830,500 3,126 2,216.739 575 T/J 723,500 570 B 1,000 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,440 1,445 1,370 1,410 -30 13,853,600 19,701,050,500 1,502 881.250 1,410 T/J 4,000 1,400 B 100 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,490 2,490 2,290 2,300 -190 18,120,600 42,406,218,000 2,349 1,040.474 2,310 J 327,900 2,300 T/B 292,600 35 SILO Siloam International Hospitals Tbk. --U9---1 7,000 7,000 6,375 6,375 -625 516,500 3,369,605,000 567 72.403 6,375 T/J 4,400 6,350 B 8,200 36 SMRA Summarecon Agung Tbk. --S6IK-1 905 905 865 890 -15 12,567,200 11,102,332,500 1,444 1,462.373 890 T/J 1,020,400 885 B 1,600 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 332 332 -8 32,685,700 10,943,318,000 1,463 138.333 334 J 417,900 332 T/B 473,200 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 510 515 496 500 -10 41,070,100 20,489,365,000 915 205.128 500 T/J 810,800 498 B 1,311,400 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,425 5,500 5,200 5,300 -125 1,473,000 7,798,017,500 1,302 261.728 5,300 T/J 38,400 5,200 B 1,000 40 TINS Timah Tbk. --S2K--1 995 990 950 950 -45 10,036,300 9,645,071,000 1,325 485.444 950 T/J 973,400 945 B 736,300 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,560 1,555 1,460 1,460 -100 26,478,200 39,524,127,500 3,683 375.270 1,465 J 800 1,460 T/B 260,300 42 WSBP Waskita Beton Precast Tbk. XDS3XXO2 396 394 374 380 -16 117,710,400 45,050,494,400 4,561 77.551 380 T/J 1,481,700 378 B 3,300,700 43 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,110 2,090 1,965 1,980 -130 63,754,100 127,348,907,500 5,921 534.413 1,985 J 2,566,500 1,980 T/B 11,500 44 WTON Wijaya Karya Beton Tbk. --S3K--1 474 476 462 464 -10 6,477,500 3,027,609,200 825 78.644 464 T/J 113,400 462 B 707,900 Total 859,050,500 1,193,867,405,200 102,280 29,242,800 17,364,300 Jakarta, 03 May 2018 Trading Division