List of Securities Quotation: IDX SMC Liquid Date: Monday, 07 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 11,700 11,950 11,800 11,900 200 250,600 2,985,595,000 357 966.726 11,925 J 70,500 11,900 T/B 24,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,310 1,290 1,300 0 3,546,600 4,609,954,000 818 1,585.366 1,300 T/J 492,500 1,295 B 93,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,810 1,830 1,785 1,790 -20 4,936,300 8,869,273,000 812 1,405.763 1,795 J 200 1,790 T/B 237,600 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 468 492 468 484 16 54,172,300 26,183,608,200 6,009 58.910 484 T/J 102,900 482 B 614,200 5 AKRA AKR Corporindo Tbk. --S9BXO1 4,510 4,570 4,500 4,570 60 11,195,000 50,900,992,000 1,663 3,642.276 4,570 T/J 210,400 4,560 B 35,500 6 ANTM Aneka Tambang Tbk. XDS2XXO1 830 845 810 810 -20 34,347,200 28,199,171,000 2,118 534.054 815 J 281,600 810 T/B 469,800 7 ASRI Alam Sutera Realty Tbk. --S6K--1 352 360 352 360 8 6,302,100 2,243,176,000 638 342.857 360 T/J 807,500 356 B 5,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,650 2,920 2,660 2,890 240 49,463,300 138,132,940,000 6,858 376.956 2,890 T/J 346,800 2,880 B 53,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 2,030 2,060 0 11,877,400 24,343,287,000 168 343.333 2,070 J 24,300 2,040 B 96,600 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 720 700 705 0 7,338,600 5,202,700,500 687 163.953 710 J 1,282,300 705 T/B 430,000 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 975 1,005 980 1,005 30 6,915,300 6,861,665,000 969 7.420 1,010 J 147,200 1,005 T/B 18,888,900 12 BNLI Bank Permata Tbk. --M8K--1 520 525 505 510 -10 6,957,800 3,588,181,500 378 5.553 515 J 399,700 510 T/B 26,000 13 BRPT Barito Pacific Tbk. --S3BXO1 2,270 2,340 2,280 2,330 60 22,210,900 51,177,458,000 1,293 182.472 2,340 J 437,300 2,330 T/B 1,210,300 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,595 1,610 1,555 1,565 -30 10,906,100 17,174,175,500 3,019 306.559 1,570 J 2,000 1,565 T/B 449,900 15 CTRA Ciputra Development Tbk. --S6IK-1 975 1,000 960 985 10 16,798,300 16,351,195,000 1,151 220.536 985 T/J 66,800 975 B 2,000 16 DOID Delta Dunia Makmur Tbk. --S2K--2 875 935 875 900 25 29,048,200 26,332,399,000 1,966 1,218.456 905 J 431,400 900 T/B 3,888,900 17 ERAA Erajaya Swasembada Tbk. XDS9---1 1,760 1,910 1,760 1,910 150 39,422,400 73,327,065,000 4,396 191.000 1,915 J 226,000 1,910 T/B 1,381,400 18 EXCL XL Axiata Tbk. --S7XXO1 1,830 1,950 1,835 1,900 70 11,002,300 20,825,293,500 4,262 96.426 1,900 T/J 175,900 1,895 B 42,100 19 INCO Vale Indonesia Tbk. --S2XXO1 3,090 3,170 3,060 3,100 10 3,609,600 11,175,047,000 1,677 1,265.306 3,110 J 35,600 3,100 T/B 700 20 ITMG Indo Tambangraya Megah Tbk. --S2K--1 22,475 23,375 22,600 23,350 875 1,065,100 24,554,347,500 2,214 166.786 23,375 J 5,600 23,350 T/B 39,800 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,620 1,650 1,585 1,610 -10 2,066,600 3,334,989,000 782 440.131 1,620 J 172,600 1,610 T/B 223,400 22 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,120 4,220 4,130 4,180 60 3,130,200 13,038,349,000 1,475 246.491 4,190 J 24,400 4,180 T/B 56,600 23 LPKR Lippo Karawaci Tbk. --S6XXO1 420 420 410 412 -8 10,259,100 4,234,872,600 1,208 105.489 414 J 35,900 412 T/B 210,300 24 LPPF Matahari Department Store Tbk. --S9XXO1 9,600 9,750 9,225 9,400 -200 5,533,300 51,991,830,000 3,664 213.002 9,450 J 2,500 9,400 T/B 29,600 25 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,145 1,165 1,125 1,130 -15 7,491,100 8,514,255,500 1,040 291.613 1,135 J 132,000 1,130 T/B 36,000 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,050 8,275 8,075 8,100 50 1,182,300 9,669,970,000 1,219 1,296.000 8,125 J 13,400 8,100 T/B 93,700 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,085 1,170 1,075 1,155 70 43,562,200 49,127,496,500 3,697 2,034.274 1,160 J 407,600 1,155 T/B 137,400 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,780 1,825 1,755 1,780 0 2,278,500 4,028,500,000 411 104.799 1,785 J 5,100 1,775 B 36,000 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,255 1,445 1,210 1,445 190 19,282,100 24,442,775,000 2,929 160.556 1,445 T/J 4,052,000 1,230 B 3,000 30 PTBA Bukit Asam Tbk. XDS2BXO1 3,350 3,410 3,260 3,270 -80 16,270,400 54,220,804,000 3,361 2,843.478 3,270 T/J 239,000 3,260 B 468,900 31 PTPP PP (Persero) Tbk. --S6XXO1 2,220 2,250 2,190 2,190 -30 4,841,300 10,729,997,000 1,167 411.654 2,200 J 27,000 2,190 T/B 190,600 32 PWON Pakuwon Jati Tbk. --S6BXO1 565 585 560 570 5 10,394,000 5,894,126,000 1,049 2,197.463 570 T/J 101,100 565 B 2,279,300 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,390 1,390 1,350 1,360 -30 7,431,700 10,121,015,000 755 850.000 1,365 J 30,000 1,360 T/B 16,900 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,330 2,470 2,310 2,450 120 6,610,100 16,020,488,000 1,421 1,108.331 2,450 T/J 21,500 2,420 B 700 35 SILO Siloam International Hospitals Tbk. --U9---1 6,000 6,125 5,975 6,025 25 406,700 2,455,165,000 268 68.428 6,025 T/J 2,000 6,000 B 300 36 SMRA Summarecon Agung Tbk. --S6IK-1 890 900 885 890 0 8,661,200 7,720,396,500 893 1,462.373 895 J 400,300 890 T/B 1,271,800 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 330 334 330 330 0 21,810,700 7,218,041,400 905 137.500 332 J 288,600 330 T/B 699,500 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 492 498 478 498 6 63,687,800 31,158,940,600 1,470 204.308 498 T/J 280,000 496 B 1,000 39 TBIG Tower Bersama Infrastructure Tbk. CDS7K--1 5,300 5,300 5,200 5,200 -100 1,246,600 6,511,295,000 613 256.790 5,275 J 5,700 5,200 T/B 209,600 40 TINS Timah Tbk. --S2K--1 930 935 910 920 -10 12,497,500 11,495,682,000 1,279 470.115 920 T/J 90,500 915 B 874,800 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,370 1,395 1,335 1,355 -15 36,127,000 49,261,467,000 3,842 348.282 1,360 J 1,060,700 1,355 T/B 232,000 42 WSBP Waskita Beton Precast Tbk. XDS3XXO2 370 382 370 374 4 94,995,700 35,609,720,600 3,513 76.327 376 J 2,087,700 374 T/B 639,600 43 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 1,950 2,050 1,960 1,995 45 35,073,000 70,395,957,000 5,924 538.462 2,000 J 622,200 1,995 T/B 677,300 44 WTON Wijaya Karya Beton Tbk. --S3K--1 460 466 446 446 -14 6,839,000 3,104,465,400 828 75.593 448 J 13,000 446 T/B 532,600 Total 753,043,500 1,033,338,121,800 85,166 15,661,300 36,910,200 Jakarta, 07 May 2018 Trading Division