List of Securities Quotation: IDX SMC Liquid Date: Thursday, 01 March 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 14,425 15,175 14,350 15,025 600 6,255,800 93,171,150,000 3,095 1,220.593 15,025 T/J 62,400 15,000 B 5,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,330 1,350 1,330 1,345 15 6,258,800 8,397,434,000 1,551 1,640.244 1,345 T/J 341,300 1,335 B 67,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,480 2,480 2,440 2,460 -20 7,330,600 18,051,437,000 867 1,931.942 2,460 T/J 759,700 2,450 B 335,200 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 695 705 680 680 -15 66,843,200 46,069,810,000 3,541 82.767 680 T/J 2,892,500 675 B 2,558,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,100 6,150 6,025 6,150 50 7,447,200 45,301,037,500 2,452 4,901.531 6,150 T/J 175,200 6,100 B 600 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 955 955 925 940 -15 69,385,900 64,918,947,500 2,923 619.767 940 T/J 3,386,400 935 B 2,906,500 7 ASRI Alam Sutera Realty Tbk. --S6K--1 392 406 392 400 8 77,835,700 31,221,795,800 2,246 380.952 402 J 2,347,100 400 T/B 2,528,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,740 3,760 3,700 3,760 20 11,852,800 44,144,177,000 2,240 490.435 3,760 T/J 2,162,500 3,740 B 100 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,270 2,300 2,250 2,280 10 9,284,600 21,092,977,000 484 380.000 2,280 T/J 91,100 2,270 B 147,500 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 740 740 725 725 -15 13,684,200 9,963,711,500 1,494 168.605 730 J 512,500 725 T/B 729,700 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,380 1,365 1,340 1,350 -30 4,841,800 6,533,200,000 828 9.968 1,355 J 5,000 1,350 T/B 159,700 12 BNLI Bank Permata Tbk. --M8K--1 655 665 655 655 0 6,718,400 4,424,465,000 468 7.132 660 J 637,700 650 B 897,600 13 BRPT Barito Pacific Tbk. --S3XXO1 2,620 2,670 2,570 2,570 -50 37,830,900 99,381,378,000 5,386 201.267 2,570 T/J 17,200 2,560 B 743,700 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,935 1,965 1,850 1,850 -85 50,372,700 95,696,648,500 6,095 362.386 1,855 J 1,008,500 1,850 T/B 771,700 15 CTRA Ciputra Development Tbk. --S6IK-1 1,290 1,300 1,280 1,290 0 18,984,000 24,553,217,500 1,429 288.824 1,290 T/J 158,300 1,285 B 5,100 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,110 1,110 1,060 1,065 -45 29,535,600 31,917,844,000 1,411 1,441.839 1,070 J 16,000 1,065 T/B 829,300 17 ERAA Erajaya Swasembada Tbk. --S9---1 995 1,065 970 1,050 55 29,347,600 30,427,163,500 1,818 105.000 1,055 J 1,152,300 1,050 T/B 1,898,600 18 EXCL XL Axiata Tbk. --S7XXO1 2,950 2,980 2,820 2,890 -60 8,334,000 24,143,066,000 3,373 146.670 2,910 J 69,700 2,890 T/B 110,600 19 INCO Vale Indonesia Tbk. --S2XXO1 3,390 3,370 3,300 3,300 -90 12,047,900 40,003,322,000 2,709 1,346.939 3,310 J 98,000 3,300 T/B 59,600 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,800 31,200 30,050 30,175 -625 622,300 18,904,997,500 1,586 215.536 30,350 J 100 30,175 T/B 3,900 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,620 1,610 1,595 1,605 -15 10,122,900 16,207,984,000 656 438.764 1,610 J 2,056,200 1,605 T/B 10,900 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,350 5,450 5,325 5,425 75 9,612,200 52,084,137,500 1,929 319.908 5,450 J 472,700 5,425 T/B 406,000 23 LPKR Lippo Karawaci Tbk. --S6XXO1 515 520 510 510 -5 38,060,600 19,644,237,500 1,839 130.581 515 J 3,502,300 510 T/B 4,060,200 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,650 11,250 10,300 11,250 600 11,512,900 127,572,085,000 4,553 254.923 11,250 T/J 224,000 11,225 B 3,000 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,390 1,510 1,385 1,485 95 95,285,600 139,390,450,000 5,852 383.226 1,485 T/J 230,700 1,480 B 178,500 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,600 7,625 7,350 7,375 -225 719,600 5,318,182,500 615 1,180.000 7,400 J 8,100 7,375 T/B 229,800 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,575 1,600 1,485 1,500 -75 71,666,200 109,683,864,500 5,083 2,641.915 1,505 J 274,900 1,500 T/B 694,100 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,160 2,180 2,090 2,140 -20 9,034,000 19,253,584,000 3,383 125.995 2,150 J 30,300 2,140 T/B 238,800 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,535 1,555 1,500 1,535 0 15,671,100 24,081,652,000 11,779 170.556 1,535 T/J 1,285,400 1,530 B 20,000 30 PTBA Bukit Asam Tbk. --S2BXO1 3,170 3,240 3,130 3,170 0 22,108,900 70,417,864,000 4,126 2,756.522 3,170 T/J 7,181,700 3,150 B 144,600 31 PTPP PP (Persero) Tbk. --S6XXO1 3,100 3,170 3,100 3,150 50 7,461,900 23,515,951,000 1,524 592.105 3,150 T/J 4,400 3,140 B 131,200 32 PWON Pakuwon Jati Tbk. --S6BXO1 675 710 670 695 20 38,270,000 26,604,403,500 5,327 2,679.363 700 J 2,781,100 695 T/B 1,100 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,180 1,255 1,180 1,255 75 11,033,200 13,488,850,000 880 784.375 1,260 J 75,200 1,255 T/B 367,700 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,850 2,850 2,750 2,810 -40 3,944,400 11,098,665,000 1,580 1,271.188 2,820 J 500 2,810 T/B 171,000 35 SILO Siloam International Hospitals Tbk. --U9---1 8,550 8,550 8,450 8,475 -75 212,100 1,797,562,500 396 96.254 8,500 J 100 8,475 T/B 25,900 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,110 1,105 1,065 1,070 -40 11,946,700 12,946,228,500 1,342 1,758.133 1,075 J 420,500 1,070 T/B 2,357,100 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 342 334 336 0 109,300,900 36,915,898,800 3,302 140.000 338 J 11,351,000 336 T/B 2,927,700 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 600 610 595 605 5 10,062,200 6,065,954,500 384 248.205 605 T/J 1,134,000 600 B 246,700 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,625 5,800 5,625 5,700 75 2,526,500 14,443,695,000 854 281.481 5,700 T/J 141,000 5,675 B 110,700 40 TINS Timah Tbk. --S2K--1 1,165 1,185 1,150 1,170 5 27,444,200 32,001,926,000 1,877 597.863 1,170 T/J 2,236,200 1,165 B 729,800 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,925 1,950 1,905 1,910 -15 15,340,100 29,538,824,000 2,438 490.936 1,915 J 192,400 1,910 T/B 1,221,500 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 480 484 468 470 -10 221,492,900 105,041,076,200 4,913 95.918 472 J 1,898,700 470 T/B 400,900 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,910 2,980 2,890 2,910 0 22,667,100 66,452,878,000 3,053 785.425 2,910 T/J 45,200 2,900 B 273,800 44 WTON Wijaya Karya Beton Tbk. --S3K--1 560 570 555 560 0 12,746,700 7,156,305,000 844 94.915 565 J 1,159,200 560 T/B 487,200 Total 1,253,056,900 1,729,040,038,300 114,525 52,599,300 30,196,300 Jakarta, 01 March 2018 Trading Division