List of Securities Quotation: IDX SMC Liquid Date: Friday, 11 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 12,075 12,525 12,075 12,500 425 655,300 8,128,347,500 627 1,015.468 12,500 T/J 700 12,400 B 15,700 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,220 1,275 1,225 1,245 25 12,059,400 15,143,201,000 1,327 1,518.293 1,245 T/J 1,173,800 1,240 B 23,600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,795 1,880 1,795 1,810 15 13,836,800 25,422,385,000 1,999 1,421.470 1,815 J 300 1,810 T/B 239,100 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 545 565 540 540 -5 30,224,500 16,699,599,500 2,616 65.726 540 T/J 4,274,000 535 B 4,112,600 5 AKRA AKR Corporindo Tbk. CDS9BXO1 4,550 4,820 4,600 4,800 250 8,275,000 39,404,397,000 2,394 3,825.585 4,810 J 59,400 4,800 T/B 104,400 6 ANTM Aneka Tambang Tbk. XDS2XXO1 805 820 800 810 5 21,166,000 17,171,531,500 1,584 534.054 810 T/J 3,774,000 805 B 339,200 7 ASRI Alam Sutera Realty Tbk. --S6K--1 348 358 340 340 -8 51,668,600 17,918,918,200 1,238 323.810 346 J 53,000 340 T/B 1,926,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,860 3,130 2,880 3,060 200 37,860,800 114,623,987,000 5,553 399.130 3,060 T/J 387,800 3,050 B 20,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,090 2,040 2,060 0 12,228,500 25,311,521,000 294 343.333 2,070 J 28,800 2,050 B 43,000 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 705 690 700 10 3,784,500 2,653,509,500 563 162.791 700 T/J 200 695 B 168,400 11 BNGA Bank CIMB Niaga Tbk. XDM8K--1 975 1,015 975 990 15 13,531,200 13,441,841,500 1,081 7.310 990 T/J 270,800 985 B 72,600 12 BNLI Bank Permata Tbk. --M8K--1 505 515 500 505 0 12,469,800 6,333,034,500 1,579 5.498 505 T/J 532,000 500 B 2,129,100 13 BRPT Barito Pacific Tbk. --S3BXO1 2,320 2,390 2,290 2,380 60 31,460,900 73,335,919,000 1,923 186.387 2,380 T/J 380,600 2,370 B 153,900 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,520 1,740 1,525 1,675 155 41,306,000 68,230,306,500 4,985 328.106 1,675 T/J 2,218,500 1,665 B 104,600 15 CTRA Ciputra Development Tbk. --S6IK-1 950 1,020 940 1,005 55 31,146,200 31,047,513,500 2,122 225.014 1,015 J 127,300 1,005 T/B 72,400 16 DOID Delta Dunia Makmur Tbk. --S2K--2 880 905 880 885 5 39,154,200 34,869,226,000 1,764 1,198.148 885 T/J 361,100 880 B 2,233,500 17 ERAA Erajaya Swasembada Tbk. XDS9---1 1,795 1,880 1,795 1,860 65 14,908,500 27,527,328,500 2,126 186.000 1,860 T/J 13,800 1,855 B 28,900 18 EXCL XL Axiata Tbk. --S7XXO1 1,890 2,090 1,900 1,975 85 16,320,700 32,625,879,000 3,640 100.233 1,985 J 7,700 1,975 T/B 26,300 19 INCO Vale Indonesia Tbk. --S2XXO1 3,120 3,260 3,150 3,220 100 5,699,200 18,325,017,000 1,416 1,314.286 3,230 J 156,800 3,220 T/B 35,800 20 ITMG Indo Tambangraya Megah Tbk. --S2K--1 23,200 25,775 23,300 25,625 2,425 1,931,300 48,645,505,000 3,715 183.036 25,625 T/J 68,500 25,575 B 200 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,550 1,595 1,560 1,590 40 3,503,500 5,545,326,000 542 434.664 1,590 T/J 761,800 1,580 B 1,000 22 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,100 4,230 4,100 4,140 40 7,272,300 30,341,952,000 3,099 244.132 4,140 T/J 5,100 4,130 B 185,800 23 LPKR Lippo Karawaci Tbk. --S6XXO1 400 406 388 404 4 41,367,700 16,598,156,800 2,489 103.440 404 T/J 3,931,900 400 B 200,000 24 LPPF Matahari Department Store Tbk. --S9XXO1 8,700 9,425 8,750 9,400 700 8,468,700 77,486,795,000 5,252 213.002 9,400 T/J 146,000 9,375 B 1,200 25 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,095 1,140 1,095 1,100 5 8,876,900 9,892,376,000 1,833 283.871 1,105 J 2,300 1,100 T/B 1,217,900 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,875 8,300 7,975 8,250 375 2,281,300 18,678,230,000 1,415 1,320.000 8,250 T/J 61,000 8,125 B 6,500 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,200 1,270 1,220 1,235 35 32,862,400 41,038,407,500 3,391 2,175.177 1,235 T/J 2,933,400 1,230 B 849,600 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,800 1,835 1,770 1,800 0 7,295,500 13,093,069,500 826 105.977 1,815 J 10,900 1,800 T/B 46,200 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,310 1,330 1,285 1,285 -25 15,379,100 20,211,633,500 9,818 142.778 1,285 T/J 168,300 1,280 B 81,600 30 PTBA Bukit Asam Tbk. XDS2BXO1 3,430 3,520 3,430 3,450 20 25,028,400 87,125,023,000 4,264 3,000.000 3,450 T/J 603,000 3,440 B 180,100 31 PTPP PP (Persero) Tbk. XDS6XXO1 2,130 2,330 2,150 2,260 130 26,749,700 60,770,899,000 2,947 424.812 2,260 T/J 353,200 2,250 B 326,800 32 PWON Pakuwon Jati Tbk. --S6BXO1 545 575 545 570 25 40,019,600 22,362,187,000 3,258 2,197.463 570 T/J 574,800 565 B 413,200 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,360 1,380 1,330 1,360 0 5,065,100 6,882,172,500 788 850.000 1,365 J 5,000 1,360 T/B 969,900 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,440 2,520 2,400 2,470 30 4,085,800 10,096,453,000 1,348 1,117.379 2,480 J 240,600 2,470 T/B 647,400 35 SILO Siloam International Hospitals Tbk. --U9---1 6,375 6,525 6,375 6,475 100 1,110,300 7,184,347,500 416 73.539 6,500 J 12,400 6,475 T/B 4,200 36 SMRA Summarecon Agung Tbk. --S6IK-1 870 895 870 880 10 9,629,300 8,490,813,000 1,060 1,445.942 885 J 61,900 880 T/B 456,100 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 326 334 326 328 2 16,668,300 5,502,230,800 1,004 136.667 330 J 2,273,200 328 T/B 5,819,500 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 494 525 496 520 26 29,859,000 15,142,803,900 900 213.333 520 T/J 73,200 515 B 330,000 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,125 5,200 5,000 5,025 -100 2,557,700 12,896,512,500 2,003 248.148 5,075 J 60,600 5,025 T/B 664,600 40 TINS Timah Tbk. --S2K--1 940 960 930 955 15 10,313,700 9,782,275,500 718 487.999 960 J 371,000 955 T/B 28,800 41 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,330 1,415 1,330 1,380 50 36,379,800 50,166,153,500 3,381 354.707 1,380 T/J 543,800 1,375 B 319,100 42 WSBP Waskita Beton Precast Tbk. XDS3XXO2 372 390 374 378 6 112,659,900 42,922,467,200 3,884 77.143 380 J 3,942,600 378 T/B 1,259,900 43 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 1,970 2,070 1,980 2,060 90 66,991,800 135,772,149,000 5,324 556.005 2,070 J 1,223,000 2,060 T/B 89,800 44 WTON Wijaya Karya Beton Tbk. --S3K--1 420 460 422 460 40 16,230,400 7,176,820,400 1,208 77.966 460 T/J 1,248,900 454 B 5,500 Total 930,343,600 1,352,018,221,800 103,714 33,497,000 25,955,600 Jakarta, 11 May 2018 Trading Division