List of Securities Quotation: IDX SMC Liquid Date: Friday, 22 June 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 11,550 11,550 11,225 11,500 -50 574,200 6,506,512,500 641 934.231 11,500 T/J 8,200 11,300 B 16,700 2 ACES Ace Hardware Indonesia Tbk. XDS9K--1 1,280 1,330 1,280 1,280 0 4,510,800 5,903,591,000 1,240 1,560.976 1,310 J 44,500 1,280 T/B 3,885,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,840 1,845 1,805 1,810 -30 2,504,300 4,547,066,000 456 1,421.470 1,815 J 11,000 1,810 T/B 259,500 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 394 396 366 368 -26 68,541,600 25,757,026,200 4,027 44.791 368 T/J 49,000 366 B 1,614,500 5 AKRA AKR Corporindo Tbk. --S9BXO1 4,150 4,160 3,960 4,110 -40 17,908,100 72,560,033,000 4,424 3,275.657 4,110 T/J 177,300 4,100 B 104,800 6 ANTM Aneka Tambang Tbk. --S2XXO1 890 910 880 910 20 42,965,100 38,636,236,500 3,198 599.987 915 J 1,750,700 910 T/B 8,886,700 7 ASRI Alam Sutera Realty Tbk. --S6K--1 356 358 346 346 -10 10,342,600 3,616,643,800 815 329.524 346 T/J 741,100 344 B 640,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,800 2,810 2,660 2,690 -110 48,594,600 132,010,396,000 6,650 350.869 2,700 J 66,600 2,690 T/B 41,700 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,040 2,070 2,010 2,060 20 14,827,400 30,511,279,000 444 343.333 2,060 T/J 8,000 2,050 B 100 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 695 685 685 -5 19,681,800 13,564,231,500 615 159.302 685 T/J 227,800 680 B 914,100 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,050 1,045 995 1,010 -40 6,579,600 6,640,274,500 787 7.457 1,015 J 64,000 1,010 T/B 100,100 12 BNLI Bank Permata Tbk. --M8K--1 515 625 515 580 65 145,000,400 84,617,746,500 4,298 6.315 580 T/J 10,092,500 575 B 652,300 13 BRPT Barito Pacific Tbk. CDS3BXO1 2,140 2,210 2,130 2,160 20 23,674,500 51,446,934,000 3,057 169.158 2,170 J 165,300 2,160 T/B 228,800 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,615 1,650 1,580 1,645 30 14,994,200 24,309,966,000 3,092 322.230 1,650 J 248,100 1,645 T/B 1,518,900 15 CTRA Ciputra Development Tbk. --S6IK-1 1,020 1,100 980 1,100 80 39,365,800 41,219,083,000 1,941 246.284 1,100 T/J 11,326,700 1,080 B 1,000 16 DOID Delta Dunia Makmur Tbk. --S2K--2 855 855 830 830 -25 14,608,700 12,267,822,000 1,316 1,123.687 835 J 10,000 830 T/B 1,826,900 17 ERAA Erajaya Swasembada Tbk. --S9---1 2,660 3,040 2,600 2,980 320 91,378,500 260,866,887,000 11,232 298.000 2,990 J 1,059,300 2,980 T/B 1,035,300 18 EXCL XL Axiata Tbk. --S7XXO1 2,570 2,660 2,560 2,600 30 22,747,900 59,328,559,000 5,147 131.952 2,600 T/J 127,500 2,590 B 46,700 19 INCO Vale Indonesia Tbk. --S2XXO1 4,030 4,100 4,000 4,090 60 9,012,400 36,368,788,000 1,779 1,669.388 4,100 J 327,000 4,090 T/B 50,200 20 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 24,325 24,325 22,875 23,675 -650 3,258,000 76,090,562,500 4,342 169.107 23,675 T/J 4,500 23,550 B 1,200 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,585 1,620 1,530 1,530 -55 2,727,600 4,267,868,000 872 418.261 1,600 J 51,300 1,530 T/B 1,541,300 22 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,420 4,430 4,250 4,250 -170 6,423,200 27,620,999,000 3,137 250.619 4,270 J 30,000 4,250 T/B 281,000 23 LPKR Lippo Karawaci Tbk. --S6XXO1 336 350 322 342 6 107,176,600 36,398,341,400 1,683 87.566 342 T/J 1,033,100 340 B 4,030,500 24 LPPF Matahari Department Store Tbk. --S9XXO1 8,575 8,600 8,200 8,450 -125 4,265,600 35,758,860,000 3,893 191.475 8,450 T/J 213,100 8,425 B 70,700 25 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,050 1,060 1,045 1,045 -5 4,961,100 5,214,167,500 675 269.677 1,050 J 60,000 1,045 T/B 234,100 26 MAPI Mitra Adiperkasa Tbk. SSS9K--1 855 870 835 840 -15 11,794,800 9,983,412,000 1,747 1,347.990 850 J 117,100 840 T/B 85,100 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,030 1,035 985 990 -40 39,021,000 39,134,316,500 3,951 1,743.664 995 J 20,900 990 T/B 761,100 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,970 1,970 1,820 1,825 -145 3,182,900 5,867,417,000 610 107.449 1,830 J 15,000 1,825 T/B 109,500 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,010 1,030 965 975 -35 22,236,200 21,965,659,500 3,286 108.333 980 J 115,900 975 T/B 170,100 30 PTBA Bukit Asam Tbk. --S2BXO1 4,100 4,150 3,990 4,150 50 22,123,000 90,158,917,000 4,189 3,608.696 4,150 T/J 910,000 4,140 B 19,400 31 PTPP PP (Persero) Tbk. --S6XXO1 2,320 2,330 2,190 2,200 -120 16,325,600 36,836,155,000 2,300 413.534 2,200 T/J 169,100 2,190 B 109,400 32 PWON Pakuwon Jati Tbk. --S6B3O1 525 535 515 530 5 74,154,300 39,036,846,500 3,184 2,043.255 530 T/J 10,441,100 525 B 22,500 33 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,440 1,465 1,425 1,425 -15 4,967,100 7,196,611,500 1,023 890.625 1,440 J 12,000 1,425 T/B 26,900 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,220 2,220 2,100 2,100 -120 8,679,700 18,809,771,000 2,543 949.998 2,130 J 40,000 2,100 T/B 90,000 35 SILO Siloam International Hospitals Tbk. --U9---1 5,975 5,975 5,700 5,700 -275 299,700 1,738,542,500 291 64.737 5,750 J 500 5,700 T/B 6,700 36 SMRA Summarecon Agung Tbk. --S6IK-1 915 960 905 945 30 27,601,100 25,865,131,000 1,541 1,552.744 955 J 4,000 945 T/B 501,000 37 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 336 340 330 334 -2 18,150,100 6,066,988,600 968 139.167 336 J 556,600 334 T/B 864,000 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 565 575 555 575 10 52,666,300 29,901,987,000 1,344 235.897 575 T/J 2,697,200 570 B 28,100 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,900 4,900 4,860 4,880 -20 5,944,800 29,005,021,000 993 240.988 4,890 J 100 4,880 T/B 448,800 40 TINS Timah Tbk. --S2K--1 915 920 890 895 -20 8,785,200 7,905,981,000 1,251 457.340 900 J 124,200 895 T/B 385,700 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,455 1,465 1,420 1,430 -25 11,690,500 16,813,614,500 1,628 367.559 1,430 T/J 146,400 1,425 B 59,300 42 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 396 386 388 -6 21,106,100 8,227,820,400 1,513 79.184 390 J 1,059,200 388 T/B 192,100 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,130 2,170 2,100 2,100 -30 22,370,900 47,383,121,000 2,683 566.802 2,110 J 10,000 2,100 T/B 1,028,200 44 WTON Wijaya Karya Beton Tbk. --S3K--1 440 440 434 434 -6 3,070,000 1,341,587,400 296 73.559 438 J 116,000 434 T/B 831,000 Total 1,100,793,900 1,539,268,774,300 105,102 44,451,900 33,722,100 Jakarta, 22 June 2018 Trading Division