List of Securities Quotation: IDX SMC Liquid Date: Friday, 09 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 14,450 14,500 14,125 14,300 -150 935,300 13,372,670,000 387 1,161.696 14,300 T/J 50,000 14,275 B 800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,345 1,295 1,300 0 4,327,800 5,669,034,500 703 1,585.366 1,300 T/J 11,695,200 1,295 B 12,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,440 2,470 2,380 2,420 -20 7,686,600 18,664,827,000 1,453 1,900.529 2,420 T/J 352,300 2,410 B 27,100 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 630 645 605 610 -20 97,048,800 60,511,180,500 4,241 74.247 610 T/J 447,700 605 B 4,092,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,925 5,975 5,750 5,775 -150 7,341,700 43,004,015,000 1,893 4,602.657 5,800 J 6,000 5,775 T/B 173,600 6 ANTM Aneka Tambang Tbk. --S2XXO1 875 880 845 850 -25 39,720,000 34,083,915,000 2,197 560.427 855 J 616,700 850 T/B 8,889,900 7 ASRI Alam Sutera Realty Tbk. --S6K--1 382 388 378 388 6 14,759,300 5,675,949,200 915 369.524 388 T/J 756,300 384 B 115,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,800 3,810 3,730 3,750 -50 8,222,300 30,920,872,000 2,328 489.130 3,750 T/J 965,500 3,740 B 4,300 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,220 2,240 2,180 2,210 -10 15,066,100 33,157,723,000 937 368.333 2,210 T/J 40,200 2,200 B 122,100 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 705 710 700 705 0 2,920,200 2,059,383,500 662 163.953 705 T/J 2,960,700 700 B 2,235,600 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,310 1,330 1,280 1,320 10 4,419,800 5,739,606,500 636 9.746 1,320 T/J 96,800 1,295 B 53,000 12 BNLI Bank Permata Tbk. --M8K--1 635 645 625 635 0 6,797,400 4,294,731,000 278 6.914 635 T/J 56,000 630 B 142,900 13 BRPT Barito Pacific Tbk. --S3XXO1 2,450 2,560 2,460 2,530 80 29,190,300 73,472,537,000 2,582 198.134 2,540 J 337,200 2,530 T/B 3,888,900 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,780 1,800 1,760 1,800 20 10,874,500 19,370,478,500 3,175 352.592 1,800 T/J 361,200 1,790 B 2,200 15 CTRA Ciputra Development Tbk. --S6IK-1 1,250 1,260 1,215 1,245 -5 4,446,800 5,479,360,000 675 278.749 1,245 T/J 239,400 1,230 B 78,000 16 DOID Delta Dunia Makmur Tbk. --S2K--2 980 995 965 985 5 21,360,900 21,011,461,000 1,723 1,333.532 990 J 279,600 985 T/B 40,700 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,160 1,295 1,140 1,255 95 49,922,100 62,328,511,500 3,018 125.500 1,260 J 207,300 1,255 T/B 1,815,700 18 EXCL XL Axiata Tbk. --S7XXO1 2,720 2,770 2,720 2,750 30 4,662,200 12,768,221,000 1,810 139.565 2,750 T/J 23,100 2,740 B 1,600 19 INCO Vale Indonesia Tbk. --S2XXO1 2,970 2,990 2,840 2,990 20 15,169,200 44,243,456,000 2,886 1,220.408 3,000 J 401,100 2,990 T/B 689,900 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 26,900 27,475 26,900 27,125 225 1,931,400 52,464,690,000 2,512 193.750 27,125 T/J 414,000 27,100 B 3,000 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,490 1,500 1,460 1,480 -10 1,517,100 2,243,576,000 790 404.593 1,480 T/J 26,700 1,475 B 91,800 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,225 5,225 5,175 5,200 -25 1,344,800 6,984,722,500 1,059 306.640 5,200 T/J 132,300 5,175 B 225,100 23 LPKR Lippo Karawaci Tbk. --S6XXO1 496 500 490 496 0 13,093,800 6,469,198,400 2,417 126.996 496 T/J 985,700 494 B 1,110,000 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,500 11,000 10,500 11,000 500 1,584,600 17,003,677,500 2,215 249.258 11,000 T/J 213,500 10,925 B 700 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,395 1,400 1,335 1,345 -50 9,186,800 12,513,241,500 1,350 347.097 1,345 T/J 370,500 1,340 B 307,200 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,400 7,575 7,375 7,500 100 816,700 6,132,245,000 524 1,200.000 7,500 T/J 1,088,500 7,475 B 100 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,400 1,410 1,340 1,360 -40 75,742,900 103,176,033,500 4,207 2,395.336 1,365 J 383,300 1,360 T/B 118,100 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,190 2,240 2,190 2,230 40 6,754,300 14,969,048,000 1,502 131.294 2,230 T/J 41,900 2,210 B 231,100 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,480 1,520 1,460 1,520 40 10,057,500 15,139,700,500 2,196 168.889 1,520 T/J 1,378,000 1,500 B 89,700 30 PTBA Bukit Asam Tbk. --S2BXO1 2,800 2,890 2,660 2,890 90 85,692,200 238,902,253,000 7,907 2,513.043 2,890 T/J 7,500 2,880 B 905,000 31 PTPP PP (Persero) Tbk. --S6XXO1 2,950 2,960 2,870 2,940 -10 6,407,700 18,628,688,000 1,121 552.632 2,940 T/J 435,200 2,900 B 126,000 32 PWON Pakuwon Jati Tbk. --S6BXO1 630 640 620 630 0 15,585,800 9,820,020,500 1,383 2,428.775 630 T/J 531,600 625 B 1,250,400 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,215 1,215 1,190 1,215 0 3,239,600 3,915,380,500 330 759.375 1,215 T/J 470,800 1,205 B 100 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,700 2,730 2,680 2,710 10 6,884,200 18,632,607,000 1,265 1,225.950 2,710 T/J 48,200 2,700 B 100,200 35 SILO Siloam International Hospitals Tbk. --U9---1 8,000 8,100 8,000 8,075 75 416,600 3,356,465,000 392 91.711 8,075 T/J 72,100 8,050 B 100 36 SMRA Summarecon Agung Tbk. --S6IK-1 980 1,015 980 1,015 35 8,485,200 8,545,727,500 1,716 1,667.762 1,015 T/J 73,200 1,010 B 66,100 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 326 330 324 326 0 48,661,400 15,902,909,800 2,056 135.833 328 J 1,523,800 326 T/B 3,412,800 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 590 595 545 565 -25 43,843,000 24,699,468,000 1,178 231.795 565 T/J 1,170,500 560 B 1,688,100 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,575 5,850 5,600 5,800 225 793,300 4,529,000,000 863 286.420 5,850 J 21,300 5,700 B 10,000 40 TINS Timah Tbk. --S2K--1 1,150 1,165 1,100 1,135 -15 18,792,900 21,255,316,500 1,867 579.978 1,140 J 300,000 1,135 T/B 698,600 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,815 1,835 1,800 1,815 0 8,141,000 14,751,307,500 1,229 466.517 1,815 T/J 323,200 1,810 B 343,600 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 442 446 434 438 -4 47,786,900 20,952,585,000 2,414 89.388 440 J 2,068,800 438 T/B 513,200 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,710 2,730 2,620 2,680 -30 28,699,500 76,549,721,000 3,549 723.347 2,690 J 680,600 2,680 T/B 820,700 44 WTON Wijaya Karya Beton Tbk. --S3K--1 545 550 540 540 -5 3,170,800 1,719,481,500 424 91.525 545 J 575,900 540 T/B 1,429,600 Total 793,501,300 1,215,084,995,900 78,965 33,229,400 35,928,300 Jakarta, 09 March 2018 Trading Division