List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 25 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. XDS1KB-1 12,875 13,075 12,650 12,700 -175 932,500 11,918,390,000 878 1,031.716 12,725 J 5,000 12,700 T/B 12,600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,330 1,290 1,315 15 6,520,600 8,568,678,500 928 1,603.659 1,320 J 7,600 1,315 T/B 551,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,120 2,110 2,020 2,050 -70 5,031,000 10,321,741,000 1,101 1,609.952 2,060 J 32,200 2,050 T/B 164,100 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 605 620 590 590 -15 69,296,800 41,829,953,500 6,362 71.812 595 J 492,000 590 T/B 139,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,575 5,600 5,400 5,400 -175 7,544,400 41,282,402,500 1,885 4,303.783 5,425 J 14,800 5,400 T/B 105,500 6 ANTM Aneka Tambang Tbk. XDS2XXO1 860 870 840 850 -10 66,736,500 56,701,841,000 2,926 560.427 850 T/J 1,480,300 845 B 1,467,800 7 ASRI Alam Sutera Realty Tbk. --S6K--1 380 380 370 372 -8 13,132,200 4,900,820,200 811 354.286 374 J 1,093,800 372 T/B 929,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8B3O1 3,660 3,630 3,510 3,560 -100 8,546,300 30,423,005,000 1,859 464.348 3,570 J 133,200 3,560 T/B 994,100 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 1,920 2,060 0 17,828,300 35,686,486,500 921 343.333 2,070 J 97,200 2,060 T/B 3,600 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 715 690 690 -5 18,553,700 12,964,615,000 1,577 160.465 695 J 69,100 690 T/B 257,200 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,155 1,105 1,140 25 12,359,400 14,022,679,000 1,292 8.417 1,140 T/J 671,000 1,135 B 700 12 BNLI Bank Permata Tbk. --M8K--1 575 575 555 560 -15 20,385,600 11,520,108,500 749 6.097 565 J 320,000 560 T/B 159,900 13 BRPT Barito Pacific Tbk. --S3XXO1 2,590 2,580 2,520 2,520 -70 23,737,000 60,362,197,000 1,873 197.351 2,520 T/J 58,700 2,510 B 533,700 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,820 1,815 1,770 1,810 -10 11,289,700 20,304,709,500 1,557 354.551 1,810 T/J 2,283,100 1,795 B 44,400 15 CTRA Ciputra Development Tbk. --S6IK-1 1,180 1,175 1,145 1,155 -25 8,581,400 9,907,871,000 971 258.598 1,160 J 60,000 1,155 T/B 572,700 16 DOID Delta Dunia Makmur Tbk. --S2K--2 980 980 940 945 -35 29,507,900 28,086,290,000 1,851 1,279.378 950 J 1,300,900 945 T/B 2,600 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,390 1,550 1,360 1,420 30 48,169,700 69,909,854,500 5,474 142.000 1,420 T/J 153,900 1,415 B 8,300 18 EXCL XL Axiata Tbk. --S7XXO1 2,420 2,470 2,350 2,370 -50 3,236,500 7,719,482,000 1,313 120.279 2,390 J 20,500 2,370 T/B 34,100 19 INCO Vale Indonesia Tbk. --S2XXO1 3,430 3,450 3,310 3,400 -30 11,824,100 40,006,102,000 1,811 1,387.755 3,400 T/J 496,000 3,390 B 135,500 20 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 26,650 26,650 25,400 25,450 -1,200 1,337,900 34,708,630,000 1,978 181.786 25,450 T/J 44,700 25,425 B 3,600 21 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,550 1,545 1,510 1,520 -30 2,310,600 3,520,831,500 488 415.528 1,525 J 19,700 1,520 T/B 9,000 22 JSMR Jasa Marga (Persero) Tbk. XDS7B3O1 4,420 4,410 4,310 4,340 -80 4,729,000 20,602,961,000 2,404 255.926 4,350 J 26,500 4,340 T/B 369,300 23 LPKR Lippo Karawaci Tbk. --S6XXO1 472 470 452 460 -12 18,400,100 8,468,308,800 1,864 117.779 460 T/J 1,446,900 456 B 18,800 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,975 11,050 10,450 10,450 -525 3,482,500 36,847,815,000 2,964 236.795 10,525 J 30,500 10,450 T/B 675,100 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,320 1,330 1,295 1,305 -15 7,277,500 9,536,221,000 771 336.774 1,310 J 30,000 1,305 T/B 82,600 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,225 8,200 8,000 8,050 -175 1,442,200 11,657,650,000 1,428 1,288.000 8,100 J 4,800 8,000 B 21,900 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,275 1,265 1,210 1,215 -60 29,764,000 36,533,903,000 2,878 2,139.951 1,215 T/J 3,900 1,210 B 1,055,600 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,925 1,930 1,900 1,925 0 6,297,500 12,111,470,000 405 113.336 1,935 J 39,800 1,925 T/B 396,800 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,395 1,395 1,370 1,370 -25 8,108,300 11,231,081,500 5,577 152.222 1,370 T/J 583,300 1,365 B 66,400 30 PTBA Bukit Asam Tbk. XDS2BXO1 3,330 3,370 3,260 3,270 -60 24,677,200 81,669,176,000 4,340 2,843.478 3,280 J 345,000 3,270 T/B 32,200 31 PTPP PP (Persero) Tbk. --S6XXO1 2,710 2,710 2,650 2,650 -60 7,235,800 19,313,719,000 1,354 498.120 2,660 J 33,000 2,650 T/B 450,500 32 PWON Pakuwon Jati Tbk. --S6BXO1 600 610 585 590 -10 27,529,700 16,408,565,000 1,421 2,274.567 590 T/J 2,966,600 585 B 299,000 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,410 1,415 1,390 1,415 5 4,459,300 6,294,736,500 1,244 884.375 1,415 T/J 111,100 1,395 B 45,700 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,660 2,660 2,580 2,630 -30 5,910,900 15,509,163,000 1,043 1,189.760 2,630 T/J 360,000 2,600 B 14,900 35 SILO Siloam International Hospitals Tbk. --U9---1 7,975 7,950 7,775 7,775 -200 370,100 2,903,335,000 257 88.304 7,800 J 100 7,775 T/B 54,300 36 SMRA Summarecon Agung Tbk. --S6IK-1 975 975 930 950 -25 7,719,200 7,279,850,500 1,533 1,560.960 950 T/J 246,600 945 B 100 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 342 336 338 -4 81,961,600 27,712,627,600 1,395 140.833 340 J 5,060,700 338 T/B 2,587,400 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 550 550 540 545 -5 56,849,400 31,033,213,500 1,153 223.590 545 T/J 18,000 540 B 2,660,900 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,400 5,575 5,375 5,525 125 2,107,500 11,617,850,000 775 272.840 5,550 J 1,500 5,525 T/B 1,095,200 40 TINS Timah Tbk. --S2K--1 1,060 1,080 1,025 1,045 -15 16,462,500 17,363,953,500 1,660 533.989 1,050 J 548,800 1,045 T/B 2,500 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,680 1,690 1,635 1,640 -40 14,645,100 24,272,454,500 2,480 421.536 1,640 T/J 945,400 1,635 B 382,300 42 WSBP Waskita Beton Precast Tbk. XDS3XXO2 422 422 414 416 -6 63,904,700 26,654,277,600 2,428 84.898 416 T/J 1,051,800 414 B 3,622,600 43 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,460 2,460 2,370 2,390 -70 26,168,300 63,293,625,000 2,709 645.074 2,400 J 531,500 2,390 T/B 370,900 44 WTON Wijaya Karya Beton Tbk. XDS3K--1 505 510 500 505 0 6,078,200 3,067,932,000 385 85.593 510 J 984,200 505 T/B 93,500 Total 812,442,700 1,056,050,577,200 81,073 24,223,700 20,527,700 Jakarta, 25 April 2018 Trading Division