List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 27 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 13,800 13,900 13,800 13,825 25 229,300 3,173,760,000 431 1,123.108 13,850 J 29,600 13,825 T/B 8,600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,330 1,255 1,275 -25 11,179,100 14,390,768,000 1,494 1,554.878 1,275 T/J 39,300 1,270 B 30,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,150 2,200 2,120 2,140 -10 1,819,900 3,921,663,000 563 1,680.633 2,150 J 69,000 2,140 T/B 62,100 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 660 680 650 655 -5 85,050,500 56,590,481,500 5,118 79.724 660 J 2,141,000 655 T/B 1,610,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,750 5,850 5,750 5,750 0 5,799,500 33,518,187,500 1,134 4,582.732 5,775 J 25,000 5,750 T/B 314,800 6 ANTM Aneka Tambang Tbk. --S2XXO1 785 805 765 775 -10 61,345,200 48,187,282,000 3,064 510.978 780 J 1,407,200 775 T/B 163,800 7 ASRI Alam Sutera Realty Tbk. --S6K--1 380 392 382 384 4 24,796,800 9,583,854,200 789 365.714 386 J 545,600 384 T/B 72,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,760 3,780 3,670 3,670 -90 10,172,000 37,786,552,000 2,448 478.695 3,670 T/J 4,700 3,660 B 64,900 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDS8LKO1 2,060 2,090 2,040 2,080 20 9,315,000 19,359,076,000 276 346.667 2,090 J 173,600 2,080 T/B 19,300 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 640 655 635 635 -5 9,351,900 5,985,965,000 914 147.674 640 J 100,000 635 T/B 1,162,400 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,205 1,240 1,165 1,200 -5 13,496,700 16,140,414,000 1,184 8.860 1,200 T/J 101,500 1,175 B 60,200 12 BNLI Bank Permata Tbk. --M8K--1 590 605 590 595 5 1,487,300 884,679,500 139 6.478 600 J 52,500 595 T/B 20,200 13 BRPT Barito Pacific Tbk. --S3XXO1 2,390 2,420 2,330 2,340 -50 25,504,100 60,717,689,000 1,815 183.255 2,340 T/J 1,192,700 2,330 B 150,600 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,760 1,780 1,730 1,730 -30 8,636,700 15,090,640,000 2,373 338.880 1,735 J 149,600 1,730 T/B 361,700 15 CTRA Ciputra Development Tbk. --S6IK-1 1,135 1,155 1,140 1,145 10 13,655,800 15,666,920,500 687 256.359 1,150 J 1,000 1,145 T/B 997,600 16 DOID Delta Dunia Makmur Tbk. --S2K--2 975 1,005 965 975 0 25,571,200 25,061,705,000 1,865 1,319.994 975 T/J 137,400 970 B 52,500 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,240 1,275 1,205 1,235 -5 15,954,800 19,745,386,000 1,906 123.500 1,235 T/J 573,300 1,230 B 6,500 18 EXCL XL Axiata Tbk. --S7XXO1 2,520 2,580 2,500 2,520 0 5,604,100 14,131,668,000 1,514 127.892 2,540 J 74,900 2,520 T/B 603,700 19 INCO Vale Indonesia Tbk. --S2XXO1 2,830 2,900 2,830 2,830 0 10,678,000 30,599,873,000 1,252 1,155.102 2,840 J 20,400 2,830 T/B 344,200 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 29,050 30,000 29,150 29,575 525 2,425,100 71,875,575,000 3,433 211.250 29,575 T/J 42,100 29,450 B 8,400 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,455 1,475 1,450 1,460 5 2,346,600 3,417,518,000 324 399.125 1,460 T/J 180,300 1,455 B 34,700 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,480 4,600 4,520 4,550 70 9,069,200 41,270,352,000 2,545 268.310 4,550 T/J 18,400 4,540 B 16,100 23 LPKR Lippo Karawaci Tbk. --S6XXO1 478 480 470 480 2 9,259,800 4,410,444,400 1,148 122.900 480 T/J 2,802,400 478 B 481,000 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,900 11,175 10,875 10,925 25 3,432,700 37,641,250,000 2,786 247.558 10,975 J 5,000 10,900 B 200 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,310 1,325 1,290 1,305 -5 6,832,900 8,893,818,500 947 336.774 1,310 J 287,200 1,305 T/B 2,100 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,800 7,825 7,400 7,500 -300 1,007,600 7,821,430,000 571 1,200.000 7,525 J 400 7,500 T/B 215,700 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,285 1,315 1,260 1,265 -20 38,981,000 50,180,469,000 2,391 2,228.015 1,270 J 487,000 1,265 T/B 123,400 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,150 2,190 2,140 2,150 0 3,313,300 7,106,721,000 946 126.584 2,150 T/J 3,100 2,130 B 160,300 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,360 1,395 1,375 1,385 25 13,264,600 18,349,147,000 3,178 153.889 1,385 T/J 295,000 1,380 B 100,200 30 PTBA Bukit Asam Tbk. --S2BXO1 2,930 2,980 2,930 2,950 20 16,978,200 50,102,942,000 2,661 2,565.217 2,950 T/J 39,900 2,940 B 56,700 31 PTPP PP (Persero) Tbk. --S6XXO1 2,750 2,820 2,700 2,740 -10 2,832,200 7,750,476,000 875 515.038 2,740 T/J 49,000 2,720 B 137,600 32 PWON Pakuwon Jati Tbk. --S6BXO1 605 615 600 610 5 15,235,100 9,276,373,500 1,660 2,351.671 610 T/J 1,587,700 605 B 564,300 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,240 1,265 1,220 1,230 -10 14,157,800 17,451,985,000 832 768.750 1,230 T/J 40,000 1,225 B 1,500 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,700 2,750 2,680 2,710 10 5,764,000 15,699,041,000 1,220 1,225.950 2,710 T/J 3,400 2,700 B 13,000 35 SILO Siloam International Hospitals Tbk. --U9---1 8,100 8,225 8,100 8,100 0 318,700 2,600,565,000 203 91.995 8,200 J 2,200 8,100 T/B 2,100 36 SMRA Summarecon Agung Tbk. --S6IK-1 905 920 905 910 5 13,060,300 11,884,456,500 1,783 1,495.235 910 T/J 5,300 905 B 550,400 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 342 334 336 2 122,692,200 41,386,921,800 1,777 140.000 338 J 15,509,500 336 T/B 1,347,300 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 535 565 535 550 15 85,402,000 47,131,171,500 3,775 225.641 555 J 918,700 550 T/B 2,541,200 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,600 5,650 5,575 5,600 0 694,200 3,893,277,500 466 276.543 5,650 J 66,100 5,600 T/B 154,700 40 TINS Timah Tbk. --S2K--1 1,015 1,035 975 980 -35 16,029,400 16,037,930,000 1,830 500.774 985 J 2,000 980 T/B 1,065,100 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,705 1,740 1,690 1,695 -10 11,374,300 19,435,900,500 1,293 435.673 1,700 J 232,900 1,695 T/B 252,200 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 426 436 422 426 0 41,702,700 17,817,360,800 1,540 86.939 428 J 2,006,300 426 T/B 63,100 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,520 2,590 2,540 2,560 40 26,840,900 68,779,844,000 2,365 690.958 2,560 T/J 390,600 2,550 B 673,200 44 WTON Wijaya Karya Beton Tbk. --S3K--1 525 530 515 520 -5 6,258,700 3,276,518,000 425 88.136 525 J 508,300 520 T/B 57,400 Total 808,921,400 1,014,028,052,200 69,940 32,321,100 14,727,600 Jakarta, 27 March 2018 Trading Division