List of Securities Quotation: IDX SMC Liquid Date: Monday, 21 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. --S1KB-1 12,500 13,125 12,425 13,025 525 2,678,000 34,739,692,500 1,800 1,058.118 13,050 J 1,100 13,025 T/B 79,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,185 1,240 1,160 1,230 45 7,531,100 8,940,789,500 1,713 1,500.000 1,230 T/J 930,300 1,210 B 21,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,920 1,940 1,875 1,905 -15 3,639,800 6,962,187,000 761 1,496.077 1,905 T/J 160,700 1,900 B 141,700 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 500 505 492 494 -6 20,365,900 10,121,395,700 2,330 60.128 494 T/J 299,500 492 B 1,143,600 5 AKRA AKR Corporindo Tbk. XDS9BXO1 4,520 4,640 4,520 4,590 70 12,488,100 57,338,851,000 2,213 3,658.216 4,590 T/J 50,500 4,580 B 194,000 6 ANTM Aneka Tambang Tbk. XDS2XXO1 850 890 845 880 30 90,967,600 79,534,260,500 5,486 580.207 885 J 1,579,000 880 T/B 458,800 7 ASRI Alam Sutera Realty Tbk. --S6K--1 330 334 324 330 0 10,635,700 3,505,759,800 1,095 314.286 332 J 531,500 330 T/B 126,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,750 2,770 2,630 2,770 20 26,807,000 72,815,481,000 3,219 361.304 2,780 J 89,000 2,770 T/B 3,715,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 2,040 2,060 0 10,312,600 21,197,902,000 353 343.333 2,060 T/J 3,000 2,040 B 380,400 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 700 690 695 -5 3,286,700 2,274,117,500 564 161.628 695 T/J 150,500 690 B 785,700 11 BNGA Bank CIMB Niaga Tbk. XDM8K--1 965 975 940 955 -10 6,076,300 5,860,881,500 586 7.051 960 J 5,000 955 T/B 79,000 12 BNLI Bank Permata Tbk. --M8K--1 494 496 486 486 -8 5,044,700 2,468,481,800 341 5.291 486 T/J 478,100 484 B 371,900 13 BRPT Barito Pacific Tbk. --S3BXO1 2,210 2,230 2,120 2,130 -80 15,312,500 33,050,390,000 1,541 166.809 2,130 T/J 100,000 2,120 B 462,800 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,610 1,630 1,560 1,560 -50 7,188,700 11,351,989,000 1,494 305.580 1,580 J 3,700 1,560 T/B 52,400 15 CTRA Ciputra Development Tbk. --S6IK-1 970 975 910 920 -50 22,733,200 21,185,313,500 2,335 205.983 925 J 202,400 920 T/B 11,800 16 DOID Delta Dunia Makmur Tbk. --S2K--2 940 945 920 930 -10 18,241,300 17,037,439,500 1,423 1,259.071 930 T/J 518,400 925 B 427,200 17 ERAA Erajaya Swasembada Tbk. XDS9---1 2,150 2,410 2,120 2,350 200 58,841,300 134,071,034,000 7,168 235.000 2,350 T/J 354,500 2,340 B 182,700 18 EXCL XL Axiata Tbk. --S7XXO1 2,140 2,140 2,020 2,040 -100 10,967,000 22,438,703,000 2,253 103.532 2,050 J 10,000 2,040 T/B 3,073,200 19 INCO Vale Indonesia Tbk. --S2XXO1 3,690 3,850 3,640 3,810 120 18,835,100 71,382,978,000 3,669 1,555.102 3,810 T/J 339,300 3,800 B 59,700 20 ITMG Indo Tambangraya Megah Tbk. --S2K--1 26,000 26,775 25,600 26,650 650 1,874,200 49,449,070,000 2,919 190.357 26,675 J 2,300 26,650 T/B 500 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,605 1,605 1,565 1,565 -40 1,149,400 1,817,706,000 667 427.829 1,570 J 45,800 1,565 T/B 97,900 22 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,970 4,060 3,920 3,990 20 6,550,700 26,135,160,000 2,417 235.287 4,000 J 700 3,990 T/B 52,900 23 LPKR Lippo Karawaci Tbk. --S6XXO1 384 388 376 378 -6 20,581,100 7,815,824,800 995 96.783 378 T/J 213,600 376 B 731,500 24 LPPF Matahari Department Store Tbk. XDS9XXO1 8,800 9,075 8,750 8,975 175 2,407,700 21,561,852,500 2,123 203.372 8,975 T/J 83,200 8,925 B 16,200 25 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,170 1,235 1,165 1,225 55 33,557,100 40,798,952,000 3,282 316.129 1,225 T/J 119,300 1,220 B 213,900 26 MAPI Mitra Adiperkasa Tbk. XDS9K--1 8,400 8,500 8,125 8,250 -150 1,245,800 10,216,710,000 1,265 1,320.000 8,275 J 13,500 8,250 T/B 151,100 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,240 1,290 1,235 1,245 5 44,095,500 55,753,530,500 3,867 2,192.789 1,250 J 71,500 1,245 T/B 67,600 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,755 1,795 1,735 1,775 20 4,236,200 7,449,683,000 599 104.505 1,785 J 100 1,775 T/B 500 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,290 1,280 1,220 1,230 -60 15,387,700 19,110,882,000 3,517 136.667 1,230 T/J 482,300 1,220 B 159,700 30 PTBA Bukit Asam Tbk. --S2BXO1 3,690 3,860 3,670 3,830 140 44,817,000 171,197,988,000 6,456 3,330.435 3,840 J 146,100 3,830 T/B 196,500 31 PTPP PP (Persero) Tbk. XDS6XXO1 2,330 2,380 2,280 2,330 0 22,108,500 51,525,771,000 1,927 437.970 2,340 J 100 2,330 T/B 3,703,100 32 PWON Pakuwon Jati Tbk. --S6BXO1 500 515 496 500 0 38,441,900 19,409,192,200 2,143 1,927.599 505 J 121,200 500 T/B 11,400 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,340 1,410 1,320 1,410 70 4,883,800 6,681,077,500 935 881.250 1,410 T/J 2,528,000 1,340 B 2,000 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,240 2,280 2,150 2,160 -80 9,472,100 20,579,882,000 1,448 977.141 2,180 J 20,300 2,160 T/B 615,500 35 SILO Siloam International Hospitals Tbk. --U9---1 7,125 7,225 7,050 7,050 -75 253,200 1,814,912,500 550 80.070 7,100 J 3,000 7,050 T/B 6,800 36 SMRA Summarecon Agung Tbk. --S6IK-1 830 840 820 820 -10 9,596,000 7,941,901,000 634 1,347.355 825 J 1,000 820 T/B 245,600 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 322 328 322 322 0 25,922,400 8,422,785,000 1,500 134.167 324 J 815,000 322 T/B 4,133,700 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 510 535 500 520 10 43,794,000 22,705,162,500 956 213.333 520 T/J 946,700 515 B 314,900 39 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 5,000 5,050 4,940 4,940 -60 1,002,100 4,980,453,000 494 243.951 5,000 J 4,000 4,940 T/B 3,900 40 TINS Timah Tbk. --S2K--1 950 985 940 980 30 12,939,900 12,591,426,500 1,376 500.774 980 T/J 21,800 975 B 568,900 41 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,525 1,605 1,505 1,590 65 39,549,800 61,900,831,000 3,095 408.685 1,595 J 863,300 1,590 T/B 1,119,300 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 386 392 376 384 -2 56,280,000 21,592,982,600 2,105 78.367 386 J 957,300 384 T/B 98,300 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,070 2,140 2,020 2,120 50 47,421,200 99,192,502,000 2,938 572.200 2,130 J 648,500 2,120 T/B 677,300 44 WTON Wijaya Karya Beton Tbk. --S3K--1 458 462 440 452 -6 8,468,100 3,833,806,600 1,405 76.610 454 J 100 452 T/B 356,600 Total 847,988,000 1,370,757,691,000 89,957 13,915,200 25,314,000 Jakarta, 21 May 2018 Trading Division