List of Securities Quotation: IDX SMC Liquid Date: Thursday, 26 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 12,700 12,875 12,550 12,600 -100 488,600 6,163,402,500 668 1,023.592 12,600 T/J 68,500 12,575 B 5,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,315 1,335 1,250 1,260 -55 12,716,400 16,215,390,000 1,829 1,536.585 1,260 T/J 885,300 1,250 B 564,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,050 2,050 1,900 1,900 -150 13,410,300 26,120,766,500 2,614 1,492.151 1,910 J 200 1,900 T/B 225,700 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 590 595 555 560 -30 55,872,700 31,709,862,500 2,285 68.161 565 J 540,200 560 T/B 186,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,400 5,400 5,000 5,000 -400 9,050,600 46,780,252,500 2,137 3,984.985 5,075 J 2,500 5,000 T/B 8,000 6 ANTM Aneka Tambang Tbk. XDS2XXO1 850 860 820 830 -20 76,732,300 63,898,419,500 3,476 547.241 835 J 664,600 830 T/B 188,900 7 ASRI Alam Sutera Realty Tbk. --S6K--1 372 374 358 358 -14 18,811,400 6,833,566,800 1,341 340.952 360 J 400,700 358 T/B 148,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8B3O1 3,560 3,550 3,140 3,190 -370 39,950,600 129,638,545,000 6,720 416.087 3,200 J 123,800 3,190 T/B 196,200 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 1,975 2,060 0 14,550,500 29,398,627,500 903 343.333 2,060 T/J 37,500 2,030 B 42,600 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 700 670 685 -5 17,375,800 11,868,692,000 1,490 159.302 690 J 1,653,400 685 T/B 681,500 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,140 1,145 1,085 1,095 -45 8,617,300 9,475,798,500 1,087 8.085 1,100 J 2,000 1,095 T/B 2,282,700 12 BNLI Bank Permata Tbk. --M8K--1 560 565 515 515 -45 36,130,000 19,162,870,500 2,182 5.607 520 J 31,100 515 T/B 974,500 13 BRPT Barito Pacific Tbk. --S3XXO1 2,520 2,540 2,440 2,460 -60 21,578,400 53,452,068,000 2,212 192.652 2,470 J 67,800 2,460 T/B 127,400 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,810 1,810 1,710 1,720 -90 32,433,100 56,211,948,500 3,395 336.921 1,720 T/J 504,500 1,715 B 403,900 15 CTRA Ciputra Development Tbk. --S6IK-1 1,155 1,155 1,080 1,100 -55 32,272,200 35,433,785,500 1,923 246.284 1,105 J 122,400 1,100 T/B 2,026,900 16 DOID Delta Dunia Makmur Tbk. --S2K--2 945 950 885 900 -45 27,140,000 24,670,587,000 1,802 1,218.456 900 T/J 7,500 895 B 292,700 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,420 1,540 1,370 1,420 0 37,577,700 53,937,253,500 4,593 142.000 1,425 J 28,200 1,420 T/B 861,300 18 EXCL XL Axiata Tbk. --S7XXO1 2,370 2,380 2,210 2,210 -160 8,592,600 19,503,978,000 2,674 112.159 2,230 J 8,300 2,210 T/B 123,700 19 INCO Vale Indonesia Tbk. --S2XXO1 3,400 3,450 3,190 3,200 -200 10,632,000 34,830,532,000 2,906 1,306.122 3,210 J 308,000 3,200 T/B 655,000 20 ITMG Indo Tambangraya Megah Tbk. XDS2KB-1 25,450 26,000 24,500 24,825 -625 1,520,000 37,791,085,000 2,857 177.321 24,825 T/J 32,600 24,775 B 1,300 21 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,520 1,545 1,480 1,485 -35 2,523,100 3,780,422,500 737 405.960 1,495 J 300 1,485 T/B 16,300 22 JSMR Jasa Marga (Persero) Tbk. XDS7B3O1 4,340 4,360 4,180 4,220 -120 7,278,900 30,783,848,000 2,939 248.850 4,230 J 1,100 4,220 T/B 1,200 23 LPKR Lippo Karawaci Tbk. --S6XXO1 460 460 442 450 -10 24,851,700 11,137,226,800 1,942 115.218 450 T/J 1,726,100 448 B 1,500 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,450 10,775 10,075 10,775 325 7,836,700 80,527,100,000 5,673 244.159 10,775 T/J 441,800 10,375 B 300 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,305 1,310 1,260 1,260 -45 7,895,700 10,096,407,500 1,043 325.161 1,265 J 26,200 1,260 T/B 171,800 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,050 8,000 7,225 7,675 -375 2,874,100 21,787,682,500 2,236 1,228.000 7,700 J 3,300 7,675 T/B 76,700 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,215 1,225 1,160 1,175 -40 32,828,100 38,739,393,000 3,073 2,069.500 1,175 T/J 5,800 1,170 B 601,800 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,925 1,930 1,895 1,900 -25 28,498,000 54,268,527,500 804 111.865 1,915 J 87,000 1,895 B 1,103,700 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,370 1,390 1,250 1,260 -110 11,527,900 15,123,236,000 2,703 140.000 1,260 T/J 38,700 1,255 B 313,400 30 PTBA Bukit Asam Tbk. XDS2BXO1 3,270 3,310 3,060 3,060 -210 41,511,900 131,408,592,000 6,853 2,660.870 3,070 J 500 3,060 T/B 81,000 31 PTPP PP (Persero) Tbk. --S6XXO1 2,650 2,670 2,430 2,430 -220 19,322,700 48,363,459,000 3,175 456.767 2,460 J 158,100 2,430 T/B 2,182,500 32 PWON Pakuwon Jati Tbk. --S6BXO1 590 600 555 565 -25 29,662,600 16,985,928,000 2,819 2,178.187 570 J 714,900 565 T/B 1,584,500 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,415 1,415 1,310 1,335 -80 17,360,800 23,168,320,000 1,539 834.375 1,340 J 5,000 1,335 T/B 78,200 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,630 2,630 2,370 2,460 -170 9,610,300 23,802,118,000 1,939 1,112.855 2,470 J 30,000 2,460 T/B 516,300 35 SILO Siloam International Hospitals Tbk. --U9---1 7,775 7,850 7,600 7,600 -175 748,700 5,806,867,500 626 86.316 7,800 J 200 7,600 T/B 60,800 36 SMRA Summarecon Agung Tbk. --S6IK-1 950 950 885 905 -45 20,284,100 18,287,710,500 1,447 1,487.019 910 J 60,200 905 T/B 3,777,700 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 332 332 -6 80,855,000 27,019,732,600 2,093 138.333 334 J 1,014,200 332 T/B 8,707,200 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 545 545 525 535 -10 33,644,000 18,158,120,000 953 219.487 535 T/J 2,297,500 530 B 21,500 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,525 5,550 5,175 5,275 -250 1,720,800 9,049,330,000 871 260.494 5,275 T/J 12,400 5,250 B 500 40 TINS Timah Tbk. --S2K--1 1,045 1,060 1,005 1,015 -30 15,338,000 15,748,967,500 1,435 518.659 1,020 J 221,200 1,015 T/B 46,100 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,640 1,650 1,560 1,560 -80 18,511,900 29,307,180,000 3,297 400.974 1,565 J 102,200 1,560 T/B 336,800 42 WSBP Waskita Beton Precast Tbk. XDS3XXO2 416 420 402 406 -10 96,656,500 39,501,156,200 3,726 82.857 406 T/J 1,542,000 404 B 4,084,300 43 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,390 2,430 2,260 2,260 -130 35,391,100 81,530,717,000 3,875 609.987 2,270 J 141,200 2,260 T/B 470,500 44 WTON Wijaya Karya Beton Tbk. XDS3K--1 505 505 488 488 -17 8,645,400 4,271,103,400 1,087 82.712 490 J 165,700 486 B 106,400 Total 1,030,830,500 1,471,750,576,800 105,979 14,284,700 34,337,500 Jakarta, 26 April 2018 Trading Division