List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 06 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 14,875 14,875 14,700 14,750 -125 1,155,800 17,061,675,000 631 1,198.253 14,750 T/J 101,300 14,725 B 50,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,320 1,345 1,300 1,320 0 3,093,900 4,113,590,000 1,110 1,609.756 1,320 T/J 459,300 1,315 B 22,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,330 2,430 2,360 2,370 40 8,016,300 19,166,904,000 1,123 1,861.261 2,370 T/J 30,000 2,360 B 149,000 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 680 705 660 665 -15 84,244,400 57,588,746,500 4,308 80.941 665 T/J 5,172,800 660 B 1,487,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,025 6,050 5,950 5,950 -75 3,134,100 18,745,185,000 1,185 4,742.132 5,975 J 29,200 5,950 T/B 71,100 6 ANTM Aneka Tambang Tbk. --S2XXO1 910 925 890 905 -5 35,601,300 32,266,690,500 2,230 596.690 905 T/J 636,500 900 B 111,200 7 ASRI Alam Sutera Realty Tbk. --S6K--1 390 396 386 388 -2 14,534,000 5,668,513,200 826 369.524 388 T/J 1,225,000 386 B 1,881,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,800 3,820 3,690 3,720 -80 17,604,900 65,749,917,000 2,173 485.217 3,740 J 32,300 3,720 T/B 1,895,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDS8LKO1 2,320 2,340 2,310 2,310 -10 13,353,900 31,051,645,000 677 385.000 2,320 J 71,300 2,310 T/B 183,300 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 720 725 710 715 -5 11,006,100 7,890,250,500 1,108 166.279 720 J 504,100 715 T/B 40,300 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,330 1,355 1,310 1,350 20 4,341,900 5,803,527,000 573 9.968 1,350 T/J 347,500 1,340 B 10,200 12 BNLI Bank Permata Tbk. --M8K--1 640 650 635 635 -5 8,994,400 5,765,527,000 414 6.914 645 J 56,500 635 T/B 5,909,500 13 BRPT Barito Pacific Tbk. --S3XXO1 2,600 2,620 2,500 2,510 -90 31,977,900 81,345,718,000 3,289 196.568 2,510 T/J 120,400 2,500 B 503,900 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,825 1,845 1,770 1,785 -40 26,962,900 48,487,376,000 6,324 349.654 1,790 J 100 1,785 T/B 260,900 15 CTRA Ciputra Development Tbk. --S6IK-1 1,265 1,270 1,250 1,260 -5 8,034,000 10,121,250,000 505 282.107 1,265 J 322,200 1,260 T/B 2,100 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,015 1,035 1,010 1,025 10 21,636,900 22,076,901,000 1,523 1,387.685 1,025 T/J 1,208,000 1,020 B 500,400 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,220 1,265 1,175 1,230 10 32,427,800 39,044,801,500 1,606 123.000 1,230 T/J 1,404,700 1,225 B 18,100 18 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,890 2,850 2,870 10 2,359,300 6,770,053,000 1,858 145.655 2,880 J 116,300 2,870 T/B 1,219,500 19 INCO Vale Indonesia Tbk. --S2XXO1 3,140 3,200 3,050 3,070 -70 9,919,600 30,688,336,000 2,419 1,253.061 3,080 J 70,700 3,070 T/B 155,900 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 27,300 28,200 27,100 27,200 -100 1,757,800 48,710,067,500 2,852 194.286 27,250 J 500 27,200 T/B 23,200 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,585 1,600 1,570 1,575 -10 756,700 1,193,746,500 383 430.563 1,580 J 65,900 1,575 T/B 436,500 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,325 5,350 5,250 5,300 -25 5,364,300 28,361,812,500 1,723 312.536 5,325 J 162,600 5,300 T/B 70,200 23 LPKR Lippo Karawaci Tbk. --S6XXO1 500 510 500 500 0 13,304,600 6,709,713,500 1,974 128.020 505 J 1,084,200 500 T/B 12,004,000 24 LPPF Matahari Department Store Tbk. --S9XXO1 11,000 11,100 11,000 11,050 50 3,029,800 33,495,765,000 2,249 250.391 11,050 T/J 164,900 11,000 B 20,100 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,445 1,465 1,410 1,420 -25 9,316,900 13,315,955,500 1,166 366.452 1,425 J 33,300 1,420 T/B 231,800 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,200 7,425 7,125 7,300 100 525,300 3,830,807,500 478 1,168.000 7,300 T/J 410,400 7,175 B 2,000 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,490 1,540 1,475 1,475 -15 53,397,200 80,601,571,000 3,825 2,597.883 1,480 J 108,000 1,475 T/B 527,400 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,140 2,180 2,120 2,130 -10 4,846,600 10,375,039,000 1,263 125.406 2,130 T/J 121,800 2,120 B 34,800 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,510 1,545 1,505 1,540 30 15,865,100 24,248,515,000 12,576 171.111 1,540 T/J 81,100 1,535 B 20,000 30 PTBA Bukit Asam Tbk. --S2BXO1 3,090 3,130 3,050 3,050 -40 13,366,200 41,217,080,000 2,361 2,652.174 3,060 J 169,700 3,050 T/B 432,500 31 PTPP PP (Persero) Tbk. --S6XXO1 3,020 3,060 2,950 2,960 -60 13,780,900 41,105,943,000 1,289 556.391 2,970 J 33,800 2,960 T/B 486,000 32 PWON Pakuwon Jati Tbk. --S6BXO1 685 690 655 655 -30 19,309,600 12,870,877,000 2,014 2,525.155 665 J 467,000 655 T/B 1,376,700 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,235 1,250 1,215 1,230 -5 1,573,200 1,938,518,500 449 768.750 1,230 T/J 79,300 1,225 B 70,000 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,720 2,760 2,650 2,670 -50 6,533,400 17,657,600,000 1,975 1,207.855 2,690 J 167,700 2,670 T/B 169,800 35 SILO Siloam International Hospitals Tbk. --U9---1 8,175 8,500 8,100 8,100 -75 864,700 7,168,272,500 946 91.995 8,100 T/J 18,200 8,075 B 19,300 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,015 1,030 990 1,000 -15 13,218,100 13,299,947,500 3,668 1,643.115 1,005 J 25,200 1,000 T/B 153,000 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 340 334 336 0 43,818,000 14,746,967,800 1,562 140.000 338 J 10,130,600 336 T/B 3,752,500 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 600 605 595 600 0 13,738,500 8,271,192,500 512 246.154 605 J 1,069,100 600 T/B 1,297,600 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,675 5,725 5,625 5,700 25 815,300 4,637,057,500 550 281.481 5,700 T/J 33,400 5,675 B 174,700 40 TINS Timah Tbk. --S2K--1 1,215 1,240 1,185 1,195 -20 23,306,200 28,183,754,000 2,100 610.638 1,200 J 377,100 1,195 T/B 13,400 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,875 1,905 1,860 1,865 -10 13,494,300 25,309,362,500 1,880 479.369 1,870 J 76,700 1,865 T/B 284,500 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 456 464 450 450 -6 114,363,800 52,101,008,600 4,068 91.837 452 J 757,100 450 T/B 5,074,700 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,910 2,950 2,840 2,850 -60 25,972,000 74,854,199,000 3,877 769.231 2,860 J 30,700 2,850 T/B 3,916,600 44 WTON Wijaya Karya Beton Tbk. --S3K--1 555 565 555 560 5 6,983,800 3,912,891,500 432 94.915 560 T/J 565,500 555 B 1,865,800 Total 757,701,700 1,107,524,271,100 90,054 28,142,000 46,929,900 Jakarta, 06 March 2018 Trading Division