List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 02 May 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 12,775 12,825 12,375 12,525 -250 698,900 8,753,385,000 714 1,017.499 12,525 T/J 13,700 12,450 B 8,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,310 1,300 1,305 5 5,001,400 6,514,905,000 680 1,591.463 1,305 T/J 959,100 1,300 B 12,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,880 1,915 1,865 1,915 35 4,595,300 8,652,316,000 1,145 1,503.931 1,915 T/J 50,000 1,885 B 61,400 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 545 550 515 525 -20 36,908,100 19,504,486,000 3,416 63.901 525 T/J 668,800 520 B 1,669,700 5 AKRA AKR Corporindo Tbk. --S9BXO1 4,900 4,950 4,880 4,880 -20 11,126,400 54,757,631,000 1,771 3,889.345 4,880 T/J 10,000 4,870 B 19,700 6 ANTM Aneka Tambang Tbk. XDS2XXO1 845 865 830 865 20 44,583,500 38,080,543,500 3,186 570.317 870 J 1,901,100 865 T/B 19,167,700 7 ASRI Alam Sutera Realty Tbk. --S6K--1 364 370 358 368 4 12,726,800 4,637,153,400 1,141 350.476 368 T/J 117,600 366 B 100,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 3,110 3,150 3,070 3,110 0 16,821,500 52,423,370,000 3,375 405.652 3,120 J 132,900 3,110 T/B 655,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,030 2,060 0 10,370,100 21,285,576,000 267 343.333 2,060 T/J 10,900 2,040 B 79,500 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 715 725 705 715 0 6,094,600 4,358,762,000 1,281 166.279 715 T/J 88,900 710 B 75,700 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,035 1,050 1,000 1,005 -30 15,918,200 16,156,368,500 1,754 7.420 1,010 J 1,400 1,005 T/B 609,600 12 BNLI Bank Permata Tbk. --M8K--1 555 565 535 540 -15 5,375,200 2,895,827,500 391 5.879 540 T/J 321,200 535 B 1,194,400 13 BRPT Barito Pacific Tbk. --S3BXO1 2,470 2,480 2,420 2,440 -30 16,174,000 39,435,147,000 1,636 191.086 2,440 T/J 116,100 2,430 B 830,600 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,690 1,690 1,610 1,655 -35 23,607,800 38,471,056,500 2,846 324.189 1,655 T/J 1,488,900 1,650 B 100 15 CTRA Ciputra Development Tbk. --S6IK-1 1,100 1,105 1,040 1,055 -45 16,624,400 17,502,553,500 1,645 236.209 1,055 T/J 15,000 1,050 B 22,100 16 DOID Delta Dunia Makmur Tbk. --S2K--2 870 925 875 920 50 87,577,600 78,138,995,500 4,626 1,245.532 920 T/J 814,900 915 B 1,097,600 17 ERAA Erajaya Swasembada Tbk. --S9---1 1,710 2,120 1,685 1,770 60 111,953,300 207,581,485,000 12,611 177.000 1,775 J 61,000 1,770 T/B 1,900 18 EXCL XL Axiata Tbk. --S7XXO1 2,120 2,240 2,030 2,100 -20 21,801,700 45,752,761,000 3,933 106.577 2,100 T/J 1,888,800 2,080 B 44,700 19 INCO Vale Indonesia Tbk. --S2XXO1 3,160 3,300 3,070 3,280 120 11,630,300 37,429,208,000 2,707 1,338.776 3,290 J 174,700 3,280 T/B 19,600 20 ITMG Indo Tambangraya Megah Tbk. --S2K--1 23,650 24,800 23,900 24,100 450 2,276,700 55,749,190,000 3,648 172.143 24,475 J 900 24,100 T/B 229,100 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,510 1,700 1,540 1,650 140 25,605,100 42,038,085,000 2,343 451.066 1,650 T/J 1,150,100 1,645 B 91,000 22 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,370 4,460 4,310 4,330 -40 3,797,100 16,561,625,000 2,269 255.336 4,340 J 23,100 4,330 T/B 37,600 23 LPKR Lippo Karawaci Tbk. --S6XXO1 446 448 440 444 -2 14,984,300 6,641,086,200 1,899 113.682 444 T/J 260,700 442 B 97,000 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,350 10,425 9,925 10,000 -350 7,246,000 72,929,372,500 4,257 226.598 10,000 T/J 293,800 9,975 B 39,300 25 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,260 1,280 1,235 1,235 -25 5,167,900 6,435,967,000 998 318.710 1,245 J 23,000 1,235 T/B 165,800 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,250 8,250 8,050 8,225 -25 1,494,000 12,168,900,000 2,022 1,316.000 8,250 J 54,600 8,125 B 1,200 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,200 1,225 1,175 1,200 0 15,698,700 18,834,825,000 1,789 2,113.532 1,205 J 119,700 1,200 T/B 279,900 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,925 1,945 1,880 1,910 -15 9,318,400 17,797,181,000 989 112.453 1,910 T/J 200 1,890 B 56,200 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,325 1,345 1,325 1,345 20 15,601,100 20,831,961,500 9,146 149.444 1,345 T/J 1,261,100 1,340 B 154,100 30 PTBA Bukit Asam Tbk. XDS2BXO1 3,240 3,440 3,280 3,430 190 33,905,400 115,064,559,000 5,328 2,982.609 3,430 T/J 2,767,100 3,420 B 136,900 31 PTPP PP (Persero) Tbk. CDS6XXO1 2,430 2,420 2,330 2,350 -80 14,069,000 33,270,776,000 2,127 441.729 2,360 J 3,100 2,350 T/B 326,100 32 PWON Pakuwon Jati Tbk. --S6BXO1 590 605 590 600 10 24,594,600 14,693,189,500 2,277 2,313.119 605 J 1,285,100 600 T/B 392,500 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,425 1,455 1,415 1,440 15 5,502,500 7,884,854,500 1,261 900.000 1,440 T/J 920,600 1,425 B 7,900 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,560 2,560 2,440 2,490 -70 8,573,800 21,253,359,000 1,437 1,126.427 2,490 T/J 136,600 2,480 B 44,300 35 SILO Siloam International Hospitals Tbk. --U9---1 7,025 7,000 6,625 7,000 -25 1,575,700 10,783,490,000 843 79.502 7,000 T/J 101,100 6,975 B 11,200 36 SMRA Summarecon Agung Tbk. --S6IK-1 905 910 890 905 0 5,574,100 5,023,011,500 912 1,487.019 910 J 155,800 905 T/B 8,100 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 342 338 340 -2 45,363,800 15,455,402,200 1,832 141.667 342 J 5,274,200 340 T/B 214,700 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 535 535 505 510 -25 51,275,000 26,416,391,500 1,318 209.231 515 J 61,400 510 T/B 600,600 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,550 5,550 5,350 5,425 -125 1,508,100 8,158,360,000 1,202 267.901 5,475 J 2,000 5,425 T/B 198,500 40 TINS Timah Tbk. --S2K--1 1,025 1,025 970 995 -30 18,219,300 18,040,446,000 1,478 508.439 1,000 J 555,100 995 T/B 156,400 41 WIKA Wijaya Karya (Persero) Tbk. CDS6XXO1 1,585 1,595 1,540 1,560 -25 26,735,300 41,941,728,000 2,188 400.974 1,560 T/J 1,122,500 1,555 B 900 42 WSBP Waskita Beton Precast Tbk. XDS3XXO2 404 408 394 396 -8 73,643,000 29,426,657,000 3,354 80.816 398 J 747,300 396 T/B 3,448,200 43 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,210 2,210 2,070 2,110 -100 49,125,200 104,627,039,000 4,301 569.501 2,110 T/J 752,600 2,100 B 160,400 44 WTON Wijaya Karya Beton Tbk. --S3K--1 476 482 472 474 -2 6,451,400 3,065,685,800 504 80.339 478 J 268,800 474 T/B 368,600 Total 926,894,600 1,427,424,672,600 108,847 26,175,500 32,896,800 Jakarta, 02 May 2018 Trading Division