List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 22 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 13,025 13,150 12,750 12,950 -75 945,100 12,307,992,500 745 1,052.025 12,950 T/J 206,100 12,925 B 400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,230 1,250 1,190 1,190 -40 3,522,100 4,296,112,500 1,356 1,451.220 1,195 J 50,000 1,190 T/B 1,709,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,905 1,975 1,910 1,925 20 13,062,400 25,361,977,500 1,846 1,511.784 1,925 T/J 257,600 1,920 B 31,600 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 494 496 472 476 -18 52,805,500 25,481,723,800 3,399 57.937 478 J 139,900 476 T/B 82,800 5 AKRA AKR Corporindo Tbk. XDS9BXO1 4,590 4,850 4,610 4,710 120 10,611,400 49,755,285,000 2,295 3,753.855 4,720 J 52,100 4,710 T/B 13,300 6 ANTM Aneka Tambang Tbk. XDS2XXO1 880 885 845 845 -35 62,235,400 53,788,292,000 3,788 557.131 850 J 1,152,800 845 T/B 1,575,100 7 ASRI Alam Sutera Realty Tbk. --S6K--1 330 334 328 334 4 18,526,700 6,151,256,000 1,258 318.095 334 T/J 699,700 332 B 231,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,770 2,820 2,730 2,790 20 34,902,200 96,869,059,000 4,312 363.913 2,790 T/J 303,300 2,780 B 2,018,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,220 2,040 2,150 90 12,006,300 25,054,290,000 1,059 358.333 2,160 J 173,500 2,150 T/B 99,500 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 695 690 690 -5 4,781,400 3,302,308,000 639 160.465 695 J 521,100 690 T/B 597,700 11 BNGA Bank CIMB Niaga Tbk. XDM8K--1 955 980 950 955 0 2,298,600 2,219,261,500 356 7.051 960 J 6,400 955 T/B 58,600 12 BNLI Bank Permata Tbk. --M8K--1 486 490 480 484 -2 5,708,600 2,768,671,400 350 5.270 486 J 90,400 484 T/B 4,800 13 BRPT Barito Pacific Tbk. --S3BXO1 2,130 2,190 2,100 2,140 10 14,584,400 31,513,234,000 1,505 167.592 2,160 J 51,800 2,140 T/B 14,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,560 1,610 1,565 1,565 5 6,016,700 9,506,661,000 2,170 306.559 1,570 J 10,000 1,565 T/B 803,500 15 CTRA Ciputra Development Tbk. --S6IK-1 920 945 880 880 -40 42,349,700 38,597,957,500 2,354 197.027 885 J 200,000 880 T/B 2,882,500 16 DOID Delta Dunia Makmur Tbk. --S2K--2 930 945 885 885 -45 33,399,500 30,282,943,000 2,129 1,198.148 890 J 101,000 885 T/B 1,381,600 17 ERAA Erajaya Swasembada Tbk. XDS9---1 2,350 2,470 2,310 2,370 20 36,923,300 88,772,184,000 5,187 237.000 2,380 J 222,400 2,370 T/B 20,000 18 EXCL XL Axiata Tbk. --S7XXO1 2,040 2,170 2,020 2,020 -20 38,736,700 79,867,930,000 3,540 102.517 2,030 J 25,100 2,020 T/B 445,100 19 INCO Vale Indonesia Tbk. --S2XXO1 3,810 3,850 3,690 3,690 -120 7,800,200 29,178,172,000 2,390 1,506.122 3,690 T/J 74,300 3,680 B 125,200 20 ITMG Indo Tambangraya Megah Tbk. --S2K--1 26,650 26,975 26,150 26,200 -450 686,800 18,190,897,500 1,812 187.143 26,200 T/J 9,000 26,175 B 2,000 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,565 1,590 1,545 1,555 -10 2,140,700 3,347,591,500 981 425.096 1,555 T/J 247,900 1,550 B 3,000 22 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,990 4,150 4,000 4,050 60 5,075,700 20,684,448,000 2,281 238.825 4,050 T/J 43,700 4,040 B 216,900 23 LPKR Lippo Karawaci Tbk. --S6XXO1 378 382 374 374 -4 20,742,900 7,845,280,000 1,010 95.759 374 T/J 1,128,600 372 B 2,075,100 24 LPPF Matahari Department Store Tbk. XDS9XXO1 8,975 9,150 8,825 8,950 -25 2,451,100 21,759,872,500 1,983 202.805 8,950 T/J 25,500 8,850 B 1,200 25 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,225 1,240 1,205 1,225 0 8,231,800 10,079,409,000 1,354 316.129 1,225 T/J 604,000 1,220 B 259,400 26 MAPI Mitra Adiperkasa Tbk. XDS9K--1 8,250 8,300 8,025 8,025 -225 842,400 6,843,230,000 1,255 1,284.000 8,150 J 7,100 8,025 T/B 77,800 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,245 1,280 1,220 1,225 -20 18,340,200 22,801,147,500 2,335 2,157.564 1,230 J 20,200 1,225 T/B 13,300 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,775 1,785 1,735 1,745 -30 7,074,800 12,354,425,500 931 102.739 1,745 T/J 661,900 1,740 B 223,200 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,230 1,245 1,200 1,225 -5 17,483,600 21,358,596,500 2,611 136.111 1,225 T/J 149,400 1,220 B 7,000 30 PTBA Bukit Asam Tbk. --S2BXO1 3,830 3,950 3,760 3,790 -40 43,277,100 166,677,823,000 6,727 3,295.652 3,790 T/J 2,461,600 3,780 B 148,200 31 PTPP PP (Persero) Tbk. XDS6XXO1 2,330 2,600 2,320 2,440 110 40,975,900 99,992,294,000 4,627 458.647 2,450 J 20,100 2,440 T/B 6,158,000 32 PWON Pakuwon Jati Tbk. --S6BXO1 500 510 498 505 5 27,810,900 13,981,924,800 3,558 1,946.875 505 T/J 752,100 500 B 3,119,400 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,410 1,410 1,325 1,330 -80 10,823,500 14,572,222,500 2,183 831.250 1,335 J 294,800 1,330 T/B 704,500 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,160 2,280 2,160 2,240 80 10,401,900 23,305,391,000 2,214 1,013.332 2,250 J 10,000 2,240 T/B 962,500 35 SILO Siloam International Hospitals Tbk. --U9---1 7,050 7,125 6,825 6,975 -75 664,500 4,630,980,000 556 79.218 6,975 T/J 299,900 6,850 B 7,800 36 SMRA Summarecon Agung Tbk. --S6IK-1 820 840 800 805 -15 10,231,500 8,338,558,500 909 1,322.708 810 J 10,000 805 T/B 18,000 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 322 326 322 322 0 19,479,300 6,296,907,400 983 134.167 324 J 789,700 322 T/B 316,200 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 520 525 510 520 0 35,226,100 18,320,365,500 940 213.333 520 T/J 162,500 515 B 185,800 39 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 4,940 5,050 4,920 5,000 60 1,485,400 7,438,672,500 694 246.914 5,025 J 4,000 5,000 T/B 97,100 40 TINS Timah Tbk. --S2K--1 980 995 965 965 -15 11,613,500 11,381,195,500 1,448 493.109 970 J 87,500 965 T/B 6,400 41 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,590 1,665 1,590 1,605 15 39,976,400 64,899,816,500 3,831 412.540 1,610 J 90,000 1,605 T/B 1,480,700 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 384 400 386 388 4 90,952,400 35,745,137,800 6,104 79.184 388 T/J 605,800 386 B 4,575,700 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,120 2,240 2,120 2,190 70 51,996,900 113,770,417,000 4,604 591.093 2,190 T/J 236,700 2,180 B 3,280,900 44 WTON Wijaya Karya Beton Tbk. --S3K--1 452 464 448 450 -2 8,348,100 3,824,402,800 1,588 76.271 452 J 15,000 450 T/B 226,500 Total 887,549,600 1,353,516,317,500 98,197 13,074,500 36,262,000 Jakarta, 22 May 2018 Trading Division