List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 18 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. --S1KB-1 13,725 13,625 13,400 13,550 -175 306,100 4,134,000,000 629 1,100.768 13,550 T/J 62,100 13,475 B 500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,335 1,360 1,320 1,340 5 8,295,400 11,108,289,000 1,358 1,634.146 1,340 T/J 114,400 1,335 B 83,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,100 2,170 2,120 2,150 50 8,022,900 17,263,057,000 1,061 1,688.486 2,160 J 583,900 2,150 T/B 770,800 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 625 640 620 625 0 14,750,700 9,239,488,500 1,379 76.072 630 J 1,815,900 625 T/B 940,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,625 5,775 5,600 5,775 150 10,092,000 57,048,067,500 1,332 4,602.657 5,800 J 156,600 5,775 T/B 2,100 6 ANTM Aneka Tambang Tbk. --S2XXO1 870 890 860 885 15 65,244,700 57,487,113,000 2,462 583.504 890 J 7,666,300 885 T/B 959,400 7 ASRI Alam Sutera Realty Tbk. --S6K--1 386 394 388 388 2 9,725,800 3,796,001,600 1,115 369.524 390 J 135,600 388 T/B 12,878,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8B3O1 3,630 3,660 3,560 3,620 -10 16,076,100 58,003,312,000 2,720 472.174 3,640 J 400 3,620 T/B 2,432,200 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,050 2,050 -10 9,040,900 18,602,905,000 296 341.667 2,060 J 19,900 2,050 T/B 32,100 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 665 690 660 685 20 18,744,200 12,759,854,500 2,027 159.302 690 J 1,742,000 685 T/B 3,792,400 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,210 1,215 1,170 1,185 -25 7,275,000 8,660,025,500 816 8.749 1,185 T/J 182,600 1,180 B 30,000 12 BNLI Bank Permata Tbk. --M8K--1 580 590 580 585 5 29,465,900 17,113,935,000 659 6.369 585 T/J 904,000 580 B 424,100 13 BRPT Barito Pacific Tbk. --S3XXO1 2,480 2,510 2,460 2,480 0 15,754,100 39,111,394,000 913 194.219 2,490 J 17,400 2,480 T/B 154,400 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,790 1,830 1,790 1,830 40 29,627,200 53,970,587,500 3,242 358.469 1,830 T/J 1,535,900 1,825 B 397,300 15 CTRA Ciputra Development Tbk. --S6IK-1 1,245 1,260 1,235 1,240 -5 7,614,400 9,505,881,500 892 277.629 1,245 J 1,500 1,240 T/B 321,100 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,020 1,035 1,000 1,015 -5 14,640,900 14,856,640,000 1,417 1,374.147 1,015 T/J 285,700 1,010 B 755,000 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,275 1,275 1,240 1,255 -20 7,684,400 9,642,773,500 897 125.500 1,260 J 20,600 1,255 T/B 78,300 18 EXCL XL Axiata Tbk. --S7XXO1 2,610 2,650 2,500 2,510 -100 9,186,200 23,594,926,000 2,444 127.384 2,520 J 56,100 2,510 T/B 81,400 19 INCO Vale Indonesia Tbk. --S2XXO1 3,260 3,440 3,240 3,380 120 16,858,900 56,754,743,000 2,793 1,379.592 3,390 J 26,600 3,380 T/B 52,000 20 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 26,875 27,250 26,900 26,925 50 546,400 14,776,605,000 2,045 192.321 26,975 J 3,100 26,925 T/B 23,700 21 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,530 1,600 1,530 1,560 30 3,558,400 5,563,917,500 1,511 426.463 1,575 J 310,000 1,560 T/B 11,600 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 4,510 4,560 4,500 4,560 50 5,301,000 23,993,827,000 2,048 268.899 4,560 T/J 92,000 4,550 B 2,000 23 LPKR Lippo Karawaci Tbk. --S6XXO1 480 482 472 472 -8 9,404,900 4,467,868,800 908 120.851 474 J 11,100 472 T/B 99,100 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,425 10,600 10,350 10,475 50 2,474,900 25,876,712,500 2,356 237.361 10,475 T/J 205,200 10,450 B 14,700 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,350 1,370 1,330 1,330 -20 5,888,000 7,914,215,000 906 343.226 1,335 J 140,000 1,330 T/B 100,500 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,125 8,250 8,100 8,175 50 1,336,700 10,911,932,500 1,765 1,308.000 8,200 J 13,300 8,175 T/B 7,100 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,255 1,295 1,250 1,275 20 37,685,300 48,225,071,500 2,971 2,245.628 1,280 J 300,900 1,275 T/B 1,496,400 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,965 1,965 1,905 1,910 -55 17,934,800 34,538,330,000 2,253 112.453 1,915 J 2,600 1,910 T/B 233,300 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,410 1,430 1,375 1,385 -25 12,961,900 18,246,783,000 7,355 153.889 1,390 J 151,800 1,385 T/B 365,300 30 PTBA Bukit Asam Tbk. CDS2BXO1 3,480 3,530 3,460 3,480 0 63,977,900 223,421,715,000 6,035 3,026.087 3,490 J 207,600 3,480 T/B 279,800 31 PTPP PP (Persero) Tbk. --S6XXO1 2,750 2,800 2,750 2,780 30 10,628,600 29,514,114,000 1,170 522.556 2,790 J 174,500 2,780 T/B 476,700 32 PWON Pakuwon Jati Tbk. --S6BXO1 625 630 620 625 0 14,526,800 9,056,311,000 1,613 2,409.499 625 T/J 1,004,900 620 B 1,490,200 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,435 1,445 1,400 1,440 5 8,056,800 11,490,159,000 1,123 900.000 1,440 T/J 1,037,000 1,430 B 40,600 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,660 2,730 2,620 2,640 -20 9,913,500 26,429,879,000 1,448 1,194.284 2,640 T/J 32,700 2,630 B 67,100 35 SILO Siloam International Hospitals Tbk. --U9---1 8,400 8,375 8,200 8,200 -200 268,100 2,210,732,500 361 93.131 8,250 J 7,000 8,200 T/B 12,500 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,020 1,045 1,020 1,025 5 10,541,200 10,879,099,000 1,325 1,684.193 1,035 J 92,300 1,025 T/B 17,500 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 352 336 336 -12 118,668,500 40,735,590,800 3,487 140.000 338 J 747,600 336 T/B 33,091,200 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 545 555 545 545 0 43,464,300 23,780,405,500 1,130 223.590 550 J 6,486,300 545 T/B 1,977,300 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,700 5,725 5,450 5,500 -200 2,122,100 11,749,537,500 1,125 271.605 5,525 J 2,400 5,500 T/B 80,200 40 TINS Timah Tbk. --S2K--1 1,040 1,080 1,040 1,075 35 28,684,900 30,533,856,000 1,757 549.319 1,080 J 1,132,000 1,075 T/B 1,079,100 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,685 1,710 1,680 1,690 5 9,547,000 16,180,449,500 1,531 434.388 1,695 J 103,500 1,690 T/B 7,500 42 WSBP Waskita Beton Precast Tbk. XDS3XXO2 418 424 414 414 -4 62,113,900 26,005,018,800 2,350 84.490 416 J 562,100 414 T/B 7,818,400 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,350 2,420 2,340 2,370 20 31,504,600 74,777,351,000 3,128 639.676 2,380 J 751,600 2,370 T/B 1,782,000 44 WTON Wijaya Karya Beton Tbk. XDS3K--1 510 520 510 510 0 2,150,000 1,103,494,500 201 86.441 515 J 701,700 510 T/B 1,445,500 Total 811,666,300 1,215,035,970,000 80,354 29,600,700 76,204,800 Jakarta, 18 April 2018 Trading Division