List of Securities Quotation: IDX SMC Liquid Date: Monday, 28 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 12,700 12,750 12,400 12,425 -275 652,200 8,175,440,000 1,060 1,009.376 12,500 J 13,000 12,425 T/B 6,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,235 1,255 1,230 1,250 15 9,046,100 11,267,983,500 1,340 1,524.390 1,250 T/J 285,700 1,245 B 100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,950 1,970 1,940 1,945 -5 4,062,400 7,946,376,000 743 1,527.491 1,950 J 348,500 1,945 T/B 68,500 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 484 510 478 486 2 132,405,600 65,623,463,100 6,919 59.154 488 J 398,100 484 B 655,700 5 AKRA AKR Corporindo Tbk. XDS9BXO1 4,570 4,770 4,590 4,670 100 15,174,700 70,884,331,000 3,292 3,721.976 4,690 J 10,600 4,670 T/B 218,100 6 ANTM Aneka Tambang Tbk. --S2XXO1 870 870 850 855 -15 28,157,100 24,176,079,500 2,304 563.724 860 J 1,696,900 855 T/B 386,600 7 ASRI Alam Sutera Realty Tbk. --S6K--1 344 356 344 356 12 24,319,700 8,513,227,200 1,792 339.048 358 J 1,572,400 356 T/B 3,387,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 3,000 3,250 2,970 3,240 240 54,136,000 169,993,359,000 5,264 422.609 3,250 J 363,700 3,240 T/B 543,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,120 2,160 2,080 2,100 -20 12,524,100 26,817,344,000 659 350.000 2,100 T/J 25,900 2,090 B 151,800 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 700 695 700 5 7,677,600 5,370,204,500 595 162.791 700 T/J 5,088,100 695 B 3,578,900 11 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,045 1,080 1,035 1,055 10 14,933,000 15,775,555,500 1,331 7.790 1,060 J 15,900 1,055 T/B 251,900 12 BNLI Bank Permata Tbk. --M8K--1 498 515 498 505 7 10,242,300 5,190,754,100 863 5.498 505 T/J 531,300 500 B 1,339,000 13 BRPT Barito Pacific Tbk. CRS3BXO1 2,220 2,290 2,230 2,290 70 27,837,600 63,174,321,000 1,788 179.339 2,290 T/J 909,800 2,280 B 42,400 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,720 1,755 1,720 1,750 30 17,197,100 29,980,046,500 3,236 342.798 1,755 J 128,200 1,750 T/B 157,200 15 CTRA Ciputra Development Tbk. --S6IK-1 1,000 1,070 1,000 1,060 60 34,306,100 35,717,067,500 2,713 237.328 1,060 T/J 115,300 1,055 B 124,300 16 DOID Delta Dunia Makmur Tbk. --S2K--2 880 900 875 885 5 12,231,600 10,821,912,500 903 1,198.148 885 T/J 973,500 880 B 828,400 17 ERAA Erajaya Swasembada Tbk. XDS9---1 2,730 2,820 2,610 2,620 -110 26,871,900 72,950,704,000 5,723 262.000 2,620 T/J 400,800 2,610 B 76,900 18 EXCL XL Axiata Tbk. --S7XXO1 2,280 2,330 2,230 2,260 -20 29,386,000 66,682,792,000 5,081 114.697 2,260 T/J 9,500 2,250 B 83,200 19 INCO Vale Indonesia Tbk. --S2XXO1 3,840 3,840 3,750 3,750 -90 3,543,400 13,360,697,000 1,521 1,530.612 3,750 T/J 346,400 3,740 B 24,500 20 ITMG Indo Tambangraya Megah Tbk. --S2K--1 25,150 25,500 25,125 25,375 225 489,800 12,403,505,000 1,501 181.250 25,375 T/J 35,200 25,350 B 100 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,620 1,630 1,610 1,610 -10 641,600 1,036,430,500 482 440.131 1,610 T/J 10,800 1,605 B 25,500 22 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,320 4,400 4,310 4,400 80 5,741,100 25,031,289,000 2,575 259.464 4,400 T/J 77,500 4,390 B 38,700 23 LPKR Lippo Karawaci Tbk. --S6XXO1 378 396 378 390 12 60,765,200 23,491,046,200 2,570 99.856 392 J 372,000 390 T/B 105,600 24 LPPF Matahari Department Store Tbk. XDS9XXO1 9,400 9,900 9,200 9,900 500 2,405,900 22,961,640,000 2,201 224.332 9,900 T/J 132,600 9,700 B 700 25 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,235 1,235 1,190 1,210 -25 11,897,800 14,442,413,500 1,523 312.258 1,210 T/J 203,400 1,205 B 700 26 MAPI Mitra Adiperkasa Tbk. SSS9K--1 8,425 8,600 8,300 8,550 125 508,000 4,337,735,000 816 1,368.000 8,550 T/J 39,200 8,525 B 100 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,170 1,150 1,090 1,125 -45 21,788,800 24,710,906,500 2,747 1,981.436 1,130 J 385,800 1,125 T/B 1,088,000 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,805 1,915 1,830 1,900 95 7,181,800 13,541,043,500 1,194 111.865 1,905 J 8,600 1,900 T/B 250,500 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,240 1,260 1,230 1,260 20 11,451,200 14,246,049,000 4,413 140.000 1,260 T/J 777,900 1,245 B 50,000 30 PTBA Bukit Asam Tbk. --S2BXO1 3,750 3,780 3,640 3,660 -90 28,734,900 106,134,283,000 5,586 3,182.609 3,660 T/J 87,400 3,650 B 431,500 31 PTPP PP (Persero) Tbk. XDS6XXO1 2,650 2,710 2,640 2,670 20 12,340,300 32,973,352,000 1,768 501.880 2,670 T/J 1,173,900 2,650 B 40,000 32 PWON Pakuwon Jati Tbk. --S6BXO1 535 565 530 560 25 79,989,600 44,480,337,000 4,464 2,158.911 560 T/J 598,800 555 B 1,708,900 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,385 1,420 1,385 1,390 5 11,830,800 16,551,527,000 940 868.750 1,395 J 100 1,390 T/B 304,500 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,320 2,430 2,330 2,360 40 11,342,500 27,160,442,000 1,343 1,067.617 2,360 T/J 848,600 2,350 B 212,300 35 SILO Siloam International Hospitals Tbk. --U9---1 6,725 7,175 6,725 7,175 450 946,400 6,515,422,500 1,190 81.489 7,175 T/J 22,400 7,075 B 1,100 36 SMRA Summarecon Agung Tbk. --S6IK-1 930 1,005 905 980 50 51,755,700 50,381,656,000 2,607 1,610.253 980 T/J 65,900 975 B 53,500 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 330 324 328 -4 26,031,200 8,540,012,200 1,056 136.667 330 J 2,539,300 328 T/B 3,029,400 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 545 560 545 560 15 38,088,600 21,024,376,500 871 229.744 560 T/J 2,913,000 555 B 1,441,500 39 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 4,990 5,075 4,990 5,025 35 2,988,600 15,012,757,500 748 248.148 5,025 T/J 20,400 5,000 B 617,600 40 TINS Timah Tbk. --S2K--1 950 970 940 965 15 7,078,400 6,786,796,500 576 493.109 970 J 271,400 965 T/B 93,900 41 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,650 1,680 1,655 1,655 5 10,360,100 17,271,814,500 2,154 425.392 1,660 J 41,300 1,655 T/B 25,600 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 394 408 396 404 10 60,593,300 24,391,645,800 2,145 82.449 404 T/J 2,303,300 402 B 3,795,000 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,320 2,370 2,310 2,340 20 24,424,400 57,062,008,000 2,778 631.579 2,340 T/J 1,584,600 2,330 B 7,268,800 44 WTON Wijaya Karya Beton Tbk. --S3K--1 448 460 448 458 10 6,173,900 2,812,631,800 703 77.627 458 T/J 169,000 456 B 240,500 Total 960,254,400 1,305,722,778,400 96,078 27,916,000 32,748,800 Jakarta, 28 May 2018 Trading Division