List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 30 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 12,425 12,600 12,325 12,600 175 544,100 6,784,490,000 734 1,023.592 12,600 T/J 92,000 12,375 B 19,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,250 1,310 1,245 1,285 35 9,489,600 12,258,143,000 2,195 1,567.073 1,285 T/J 1,034,000 1,275 B 500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,945 1,945 1,905 1,930 -15 4,818,600 9,308,015,500 888 1,515.711 1,935 J 82,800 1,930 T/B 41,000 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 486 490 468 470 -16 72,265,500 34,443,866,800 4,315 57.206 472 J 1,029,200 470 T/B 294,900 5 AKRA AKR Corporindo Tbk. XDS9BXO1 4,670 4,780 4,650 4,690 20 11,374,200 53,879,457,000 2,987 3,737.916 4,720 J 12,400 4,690 T/B 71,900 6 ANTM Aneka Tambang Tbk. --S2XXO1 855 865 840 850 -5 33,098,900 28,213,009,500 2,053 560.427 850 T/J 2,109,000 845 B 3,984,300 7 ASRI Alam Sutera Realty Tbk. --S6K--1 356 362 346 354 -2 31,214,700 11,016,396,600 4,034 337.143 354 T/J 1,803,400 350 B 5,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 3,240 3,220 3,090 3,170 -70 42,034,000 133,617,925,000 6,735 413.478 3,180 J 756,100 3,170 T/B 714,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,100 2,130 2,070 2,130 30 12,650,000 26,603,122,000 441 355.000 2,130 T/J 177,100 2,090 B 29,200 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 700 690 695 -5 7,831,500 5,437,710,000 880 161.628 695 T/J 87,200 690 B 1,123,200 11 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,055 1,115 1,040 1,090 35 30,250,100 33,058,765,000 2,886 8.048 1,090 T/J 962,800 1,085 B 905,500 12 BNLI Bank Permata Tbk. --M8K--1 505 540 498 515 10 28,330,800 14,822,639,100 2,338 5.607 520 J 487,200 515 T/B 336,200 13 BRPT Barito Pacific Tbk. CRS3BXO1 2,290 2,300 2,220 2,220 -70 23,336,300 52,924,694,000 2,206 173.857 2,230 J 1,000 2,220 T/B 378,500 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,750 1,740 1,700 1,705 -45 21,377,400 36,637,927,000 6,241 333.983 1,705 T/J 104,400 1,700 B 76,800 15 CTRA Ciputra Development Tbk. --S6IK-1 1,060 1,050 1,020 1,035 -25 16,587,800 17,174,826,500 2,231 231.731 1,035 T/J 280,400 1,030 B 700,000 16 DOID Delta Dunia Makmur Tbk. --S2K--2 885 900 860 865 -20 16,773,000 14,736,586,500 1,965 1,171.071 865 T/J 159,100 860 B 752,400 17 ERAA Erajaya Swasembada Tbk. XDS9---1 2,620 2,670 2,440 2,500 -120 44,004,000 111,824,285,000 6,182 250.000 2,500 T/J 299,700 2,490 B 269,100 18 EXCL XL Axiata Tbk. --S7XXO1 2,260 2,260 2,140 2,160 -100 45,601,600 98,753,951,000 6,949 109.622 2,160 T/J 231,200 2,150 B 18,900 19 INCO Vale Indonesia Tbk. --S2XXO1 3,750 3,780 3,680 3,770 20 3,775,900 14,126,317,000 1,756 1,538.776 3,780 J 135,900 3,770 T/B 221,500 20 ITMG Indo Tambangraya Megah Tbk. --S2K--1 25,375 26,475 25,125 25,900 525 1,787,400 46,290,395,000 3,949 185.000 25,900 T/J 54,200 25,450 B 12,200 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,610 1,630 1,565 1,630 20 2,058,000 3,315,012,500 967 445.599 1,630 T/J 260,100 1,620 B 12,200 22 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,400 4,410 4,280 4,280 -120 7,562,500 32,862,176,000 5,167 252.388 4,280 T/J 297,200 4,270 B 197,700 23 LPKR Lippo Karawaci Tbk. --S6XXO1 390 402 384 388 -2 49,356,000 19,398,182,600 2,314 99.344 388 T/J 861,700 386 B 60,800 24 LPPF Matahari Department Store Tbk. XDS9XXO1 9,900 9,650 9,100 9,150 -750 5,507,700 51,446,567,500 5,208 207.337 9,175 J 2,300 9,150 T/B 73,300 25 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,210 1,205 1,170 1,200 -10 10,790,900 12,812,677,000 1,804 309.677 1,200 T/J 650,900 1,175 B 366,000 26 MAPI Mitra Adiperkasa Tbk. SSS9K--1 8,550 9,450 8,550 8,600 50 3,378,500 29,616,127,500 2,431 1,376.000 8,700 J 700 8,600 T/B 27,500 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,125 1,145 1,095 1,100 -25 28,689,400 32,040,660,000 3,528 1,937.404 1,100 T/J 57,400 1,095 B 405,700 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,900 1,950 1,765 1,835 -65 8,711,600 15,997,667,500 1,064 108.038 1,835 T/J 10,400 1,830 B 198,100 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,260 1,240 1,180 1,240 -20 40,336,600 49,097,445,000 5,138 137.778 1,240 T/J 1,715,200 1,230 B 300 30 PTBA Bukit Asam Tbk. --S2BXO1 3,660 3,850 3,660 3,780 120 81,247,500 307,237,319,000 6,884 3,286.957 3,780 T/J 623,500 3,770 B 280,600 31 PTPP PP (Persero) Tbk. XDS6XXO1 2,670 2,650 2,580 2,600 -70 17,987,000 46,778,596,000 1,746 488.722 2,600 T/J 428,100 2,590 B 14,100 32 PWON Pakuwon Jati Tbk. --S6BXO1 560 590 555 575 15 134,420,100 77,401,115,000 5,801 2,216.739 575 T/J 7,128,800 570 B 36,000 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,390 1,430 1,390 1,405 15 9,242,400 13,011,818,000 1,110 878.125 1,410 J 100,700 1,405 T/B 193,900 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,360 2,450 2,300 2,330 -30 14,110,300 33,714,281,000 3,173 1,054.046 2,340 J 118,800 2,330 T/B 312,900 35 SILO Siloam International Hospitals Tbk. --U9---1 7,175 7,175 7,025 7,150 -25 506,400 3,609,705,000 967 81.205 7,150 T/J 70,300 7,050 B 16,000 36 SMRA Summarecon Agung Tbk. --S6IK-1 980 970 935 960 -20 9,790,000 9,366,230,500 972 1,577.391 960 T/J 134,600 950 B 100 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 328 332 324 328 0 16,744,600 5,494,439,200 1,195 136.667 328 T/J 261,700 326 B 4,739,700 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 560 570 550 565 5 45,348,000 25,360,777,500 1,136 231.795 565 T/J 922,200 560 B 319,400 39 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 5,025 5,075 5,000 5,000 -25 3,414,600 17,137,515,000 1,580 246.914 5,050 J 9,200 5,000 T/B 2,354,300 40 TINS Timah Tbk. --S2K--1 965 975 940 950 -15 5,811,900 5,546,096,500 881 485.444 950 T/J 936,300 945 B 233,400 41 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,655 1,680 1,640 1,670 15 12,076,400 20,106,746,000 1,777 429.247 1,670 T/J 893,000 1,660 B 10,500 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 404 404 396 402 -2 45,969,100 18,414,015,000 2,043 82.041 402 T/J 2,203,500 400 B 157,800 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,340 2,330 2,280 2,310 -30 31,340,700 72,339,079,000 4,215 623.482 2,320 J 344,700 2,310 T/B 1,683,300 44 WTON Wijaya Karya Beton Tbk. --S3K--1 458 458 450 450 -8 6,451,500 2,928,632,200 670 76.271 454 J 117,800 450 T/B 195,200 Total 1,047,997,100 1,666,945,402,000 123,736 28,048,200 21,844,100 Jakarta, 30 May 2018 Trading Division