List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 16 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 12,000 12,200 11,750 11,900 -100 642,400 7,658,797,500 555 966.726 11,900 T/J 32,400 11,875 B 44,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,125 1,230 1,125 1,225 100 8,200,900 9,689,804,500 1,728 1,493.902 1,230 J 83,800 1,210 B 9,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,805 1,880 1,755 1,880 75 5,787,400 10,589,973,000 1,225 1,476.444 1,880 T/J 131,500 1,875 B 21,700 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 515 520 498 505 -10 45,707,100 23,120,056,800 4,132 61.466 510 J 329,200 505 T/B 79,100 5 AKRA AKR Corporindo Tbk. --S9BXO1 4,750 4,720 4,500 4,530 -220 13,324,000 60,999,276,000 3,381 3,610.396 4,540 J 3,500 4,530 T/B 51,000 6 ANTM Aneka Tambang Tbk. XDS2XXO1 820 825 805 810 -10 43,438,700 35,434,852,000 1,623 534.054 815 J 2,854,800 810 T/B 1,028,500 7 ASRI Alam Sutera Realty Tbk. --S6K--1 340 342 326 328 -12 29,625,600 9,782,980,800 1,708 312.381 330 J 106,000 328 T/B 436,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,940 2,910 2,800 2,860 -80 39,709,300 113,159,237,000 5,459 373.043 2,870 J 45,700 2,860 T/B 1,876,200 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,080 2,040 2,060 0 9,519,100 19,550,764,000 191 343.333 2,070 J 86,000 2,050 B 36,600 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 695 690 695 5 2,861,600 1,977,861,000 384 161.628 700 J 1,067,400 695 T/B 543,000 11 BNGA Bank CIMB Niaga Tbk. XDM8K--1 925 960 905 960 35 6,524,200 6,119,095,500 757 7.088 960 T/J 112,000 950 B 74,900 12 BNLI Bank Permata Tbk. --M8K--1 500 505 490 498 -2 6,234,100 3,094,965,900 984 5.422 500 J 806,700 496 B 120,200 13 BRPT Barito Pacific Tbk. --S3BXO1 2,300 2,300 2,220 2,230 -70 21,718,300 48,952,009,000 2,207 174.640 2,240 J 158,500 2,230 T/B 367,600 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,635 1,670 1,600 1,645 10 16,525,800 27,218,083,500 2,856 322.230 1,650 J 1,600 1,640 B 52,300 15 CTRA Ciputra Development Tbk. --S6IK-1 1,000 995 970 990 -10 8,831,600 8,693,052,500 1,107 221.656 990 T/J 1,069,600 985 B 303,600 16 DOID Delta Dunia Makmur Tbk. --S2K--2 860 870 830 850 -10 27,271,100 23,148,480,500 2,931 1,150.764 855 J 218,300 850 T/B 118,600 17 ERAA Erajaya Swasembada Tbk. XDS9---1 2,000 2,100 1,975 2,030 30 33,859,200 69,426,390,000 4,617 203.000 2,030 T/J 17,400 2,020 B 117,900 18 EXCL XL Axiata Tbk. --S7XXO1 1,750 1,845 1,710 1,810 60 20,068,900 35,971,248,500 5,041 91.859 1,825 J 5,000 1,810 T/B 1,124,500 19 INCO Vale Indonesia Tbk. --S2XXO1 3,500 3,520 3,420 3,490 -10 6,139,900 21,361,232,000 1,564 1,424.490 3,500 J 148,300 3,490 T/B 227,900 20 ITMG Indo Tambangraya Megah Tbk. --S2K--1 26,325 27,450 25,725 27,425 1,100 1,265,400 33,585,852,500 2,168 195.893 27,425 T/J 70,700 27,400 B 200 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,610 1,635 1,560 1,625 15 1,997,900 3,181,041,000 345 444.232 1,625 T/J 272,500 1,620 B 2,000 22 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,100 4,200 4,020 4,070 -30 3,485,400 14,166,765,000 2,096 240.004 4,070 T/J 914,900 4,060 B 170,200 23 LPKR Lippo Karawaci Tbk. --S6XXO1 400 398 388 388 -12 22,500,900 8,824,362,800 824 99.344 390 J 156,100 388 T/B 416,700 24 LPPF Matahari Department Store Tbk. XDS9XXO1 9,200 9,050 8,800 8,950 -250 3,896,900 34,737,562,500 4,030 202.805 8,950 T/J 22,900 8,925 B 18,000 25 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,115 1,125 1,090 1,115 0 6,066,800 6,745,617,500 968 287.742 1,115 T/J 86,500 1,110 B 355,000 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,300 8,600 8,175 8,400 100 3,134,200 26,497,255,000 2,632 1,344.000 8,400 T/J 33,900 8,375 B 2,000 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,210 1,205 1,185 1,195 -15 11,936,700 14,256,797,000 1,308 2,104.726 1,195 T/J 31,000 1,190 B 240,000 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,780 1,810 1,710 1,775 -5 5,736,600 10,044,614,000 851 104.505 1,775 T/J 10,600 1,770 B 150,100 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,275 1,285 1,245 1,275 0 11,120,900 14,145,053,000 2,019 141.667 1,275 T/J 26,200 1,270 B 700 30 PTBA Bukit Asam Tbk. XDS2BXO1 3,530 3,560 3,450 3,500 -30 23,301,800 81,692,257,000 3,792 3,043.478 3,500 T/J 221,300 3,490 B 1,138,100 31 PTPP PP (Persero) Tbk. XDS6XXO1 2,200 2,300 2,140 2,250 50 22,928,200 51,148,742,000 2,006 422.932 2,260 J 77,000 2,250 T/B 1,420,300 32 PWON Pakuwon Jati Tbk. --S6BXO1 525 535 510 530 5 41,538,000 21,759,987,500 2,312 2,043.255 530 T/J 206,200 525 B 982,100 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,380 1,380 1,315 1,340 -40 3,458,800 4,629,106,000 1,244 837.500 1,360 J 71,800 1,340 T/B 296,100 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,400 2,380 2,260 2,330 -70 12,001,900 27,828,226,000 4,342 1,054.046 2,340 J 180,200 2,330 T/B 261,700 35 SILO Siloam International Hospitals Tbk. --U9---1 7,000 7,075 6,850 7,075 75 661,000 4,610,232,500 685 80.353 7,075 T/J 9,600 7,000 B 4,900 36 SMRA Summarecon Agung Tbk. --S6IK-1 855 860 835 840 -15 13,817,400 11,703,715,000 941 1,380.217 840 T/J 300 835 B 573,100 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 320 328 318 318 -2 44,976,100 14,418,003,000 1,909 132.500 320 J 300,000 318 T/B 2,637,400 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 505 520 500 510 5 43,339,300 21,945,689,500 978 209.231 510 T/J 640,800 505 B 1,355,700 39 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 5,100 5,200 5,000 5,100 0 2,187,500 11,157,637,500 958 251.852 5,100 T/J 351,200 5,075 B 76,300 40 TINS Timah Tbk. --S2K--1 955 950 925 930 -25 4,973,300 4,645,179,500 664 475.224 930 T/J 2,914,800 925 B 376,900 41 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,405 1,480 1,380 1,465 60 32,656,000 47,027,454,500 3,350 376.555 1,470 J 10,400 1,465 T/B 512,100 42 WSBP Waskita Beton Precast Tbk. XDS3XXO2 372 382 368 382 10 61,175,700 23,060,905,800 2,071 77.959 384 J 3,028,400 382 T/B 251,800 43 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 1,985 2,050 1,950 2,020 35 61,593,300 123,850,724,500 4,618 545.209 2,020 T/J 1,838,700 2,010 B 1,167,200 44 WTON Wijaya Karya Beton Tbk. --S3K--1 448 456 436 448 0 7,860,500 3,501,572,800 808 75.932 450 J 116,500 448 T/B 133,000 Total 793,599,700 1,155,112,513,400 90,369 18,870,200 19,175,600 Jakarta, 16 May 2018 Trading Division