List of Securities Quotation: IDX SMC Liquid Date: Friday, 13 April 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. CDS1KB-1 13,575 13,850 13,650 13,750 175 244,600 3,350,217,500 305 1,117.015 13,775 J 100 13,750 T/B 1,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,340 1,410 1,350 1,390 50 8,481,400 11,802,466,000 1,069 1,695.122 1,390 T/J 727,900 1,385 B 75,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,120 2,150 2,090 2,090 -30 4,922,900 10,403,232,000 703 1,641.366 2,100 J 115,200 2,090 T/B 412,700 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 625 630 615 615 -10 18,113,100 11,246,634,000 1,305 74.855 620 J 516,500 615 T/B 4,356,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,650 5,700 5,600 5,600 -50 6,346,400 35,768,255,000 904 4,463.183 5,650 J 200 5,600 T/B 104,300 6 ANTM Aneka Tambang Tbk. --S2XXO1 865 880 860 880 15 54,329,700 47,328,659,500 2,015 580.207 880 T/J 4,796,500 875 B 1,718,300 7 ASRI Alam Sutera Realty Tbk. --S6K--1 390 390 386 388 -2 4,852,500 1,884,210,000 503 369.524 388 T/J 511,700 386 B 499,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8B3O1 3,650 3,670 3,580 3,580 -70 3,002,500 10,883,387,000 1,712 466.956 3,620 J 1,000 3,580 T/B 2,620,100 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,040 2,060 0 11,431,600 23,462,860,000 172 343.333 2,060 T/J 41,900 2,050 B 14,100 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 675 665 675 5 2,419,900 1,620,686,000 734 156.977 675 T/J 334,500 670 B 608,300 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,205 1,230 1,205 1,210 5 2,021,300 2,442,979,000 309 8.934 1,210 T/J 83,600 1,205 B 1,527,400 12 BNLI Bank Permata Tbk. --M8K--1 595 600 590 590 -5 5,821,700 3,450,851,000 366 6.424 595 J 278,600 590 T/B 1,825,700 13 BRPT Barito Pacific Tbk. --S3XXO1 2,460 2,560 2,460 2,540 80 29,467,800 73,998,190,000 3,705 198.918 2,540 T/J 566,200 2,530 B 481,800 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,775 1,790 1,765 1,770 -5 6,246,700 11,083,295,000 1,264 346.716 1,770 T/J 169,600 1,765 B 196,000 15 CTRA Ciputra Development Tbk. --S6IK-1 1,240 1,250 1,235 1,240 0 7,141,200 8,865,138,500 538 277.629 1,245 J 2,600 1,240 T/B 100,800 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,025 1,035 1,005 1,005 -20 16,450,100 16,708,307,500 1,006 1,360.609 1,010 J 76,600 1,005 T/B 922,400 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,280 1,305 1,270 1,300 20 9,707,300 12,565,530,000 927 130.000 1,300 T/J 1,415,100 1,295 B 16,200 18 EXCL XL Axiata Tbk. --S7XXO1 2,680 2,700 2,600 2,620 -60 8,947,700 23,742,592,000 1,879 132.967 2,660 J 31,900 2,620 T/B 522,300 19 INCO Vale Indonesia Tbk. --S2XXO1 3,100 3,230 3,150 3,230 130 11,166,900 35,713,431,000 2,195 1,318.367 3,230 T/J 303,100 3,220 B 94,000 20 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 27,175 27,625 27,075 27,075 -100 543,700 14,826,490,000 1,723 193.393 27,100 J 1,000 27,075 T/B 23,100 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,600 1,600 1,550 1,550 -50 2,488,000 3,885,971,500 722 423.729 1,560 J 35,400 1,550 T/B 58,000 22 JSMR Jasa Marga (Persero) Tbk. CDS7B3O1 4,660 4,680 4,620 4,620 -40 3,101,500 14,381,676,000 1,402 272.437 4,630 J 55,100 4,620 T/B 303,100 23 LPKR Lippo Karawaci Tbk. --S6XXO1 480 480 476 478 -2 5,356,700 2,561,368,000 770 122.387 478 T/J 106,400 476 B 504,300 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,850 10,950 10,675 10,700 -150 3,846,100 41,516,357,500 2,853 242.460 10,750 J 4,100 10,700 T/B 63,600 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,375 1,375 1,350 1,365 -10 2,829,900 3,844,864,500 621 352.258 1,365 T/J 316,300 1,355 B 276,300 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,100 8,350 8,000 8,300 200 1,559,400 12,904,355,000 1,218 1,328.000 8,300 T/J 11,400 8,250 B 5,600 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,230 1,250 1,225 1,230 0 19,652,600 24,263,708,000 1,939 2,166.370 1,235 J 861,200 1,230 T/B 152,600 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,070 2,080 2,040 2,070 0 3,571,900 7,359,334,000 958 121.873 2,080 J 7,200 2,070 T/B 152,000 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,455 1,470 1,415 1,430 -25 11,483,200 16,600,496,000 8,019 158.889 1,435 J 63,700 1,430 T/B 31,800 30 PTBA Bukit Asam Tbk. --S2BXO1 3,420 3,460 3,410 3,430 10 25,169,400 86,254,274,000 2,924 2,982.609 3,430 T/J 2,258,100 3,420 B 2,797,600 31 PTPP PP (Persero) Tbk. --S6XXO1 2,800 2,880 2,770 2,800 0 8,879,200 24,941,804,000 808 526.316 2,810 J 500 2,800 T/B 392,200 32 PWON Pakuwon Jati Tbk. --S6BXO1 625 630 615 615 -10 12,630,100 7,849,822,500 1,256 2,370.947 620 J 90,000 615 T/B 2,657,600 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,410 1,445 1,380 1,430 20 3,151,300 4,491,317,000 824 893.750 1,430 T/J 194,500 1,425 B 600 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,710 2,740 2,660 2,670 -40 5,105,500 13,732,648,000 1,053 1,207.855 2,690 J 21,000 2,670 T/B 112,600 35 SILO Siloam International Hospitals Tbk. --U9---1 8,425 8,425 8,400 8,425 0 38,700 325,397,500 41 95.686 8,425 T/J 82,100 8,400 B 700 36 SMRA Summarecon Agung Tbk. --S6IK-1 995 1,000 960 995 0 19,123,200 18,873,597,000 1,684 1,634.900 995 T/J 346,800 990 B 165,000 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 336 -2 16,907,700 5,699,653,200 554 140.000 338 J 446,000 336 T/B 4,734,200 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 555 555 540 545 -10 45,912,100 25,207,184,000 1,180 223.590 550 J 71,500 545 T/B 703,700 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,775 5,850 5,675 5,675 -100 570,000 3,283,682,500 325 280.247 5,825 J 14,500 5,675 T/B 125,500 40 TINS Timah Tbk. --S2K--1 1,085 1,100 1,045 1,065 -20 38,214,400 40,536,198,000 2,298 544.209 1,065 T/J 4,500 1,060 B 594,600 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,700 1,725 1,695 1,700 0 7,103,500 12,114,613,000 1,234 436.958 1,705 J 69,700 1,700 T/B 1,400,100 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 452 434 424 426 -26 155,857,200 66,795,565,800 5,608 86.939 428 J 1,583,800 426 T/B 10,200 43 WSKT Waskita Karya (Persero) Tbk. CDS6XXO1 2,500 2,530 2,480 2,490 -10 32,759,800 82,255,360,000 2,701 672.065 2,500 J 143,300 2,490 T/B 2,549,700 44 WTON Wijaya Karya Beton Tbk. XDS3K--1 515 520 510 520 5 4,843,900 2,491,841,000 297 88.136 520 T/J 859,100 510 B 746,400 Total 641,814,300 883,318,499,000 64,623 17,620,000 34,657,800 Jakarta, 13 April 2018 Trading Division