List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 08 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 11,900 12,200 11,950 12,075 175 516,400 6,233,357,500 660 980.943 12,125 J 600 12,075 T/B 18,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,300 1,250 1,260 -40 4,231,100 5,335,740,500 1,018 1,536.585 1,260 T/J 33,600 1,255 B 38,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,790 1,800 1,770 1,795 5 2,883,200 5,154,725,000 772 1,409.690 1,795 T/J 452,100 1,790 B 1,400 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 484 600 486 570 86 377,538,700 209,164,133,800 21,887 69.378 570 T/J 1,784,900 565 B 1,468,300 5 AKRA AKR Corporindo Tbk. --S9BXO1 4,570 4,610 4,480 4,510 -60 12,788,100 57,684,868,000 1,961 3,594.456 4,530 J 18,100 4,510 T/B 80,600 6 ANTM Aneka Tambang Tbk. XDS2XXO1 810 815 785 790 -20 38,955,100 30,898,609,500 2,685 520.868 795 J 771,600 790 T/B 957,800 7 ASRI Alam Sutera Realty Tbk. --S6K--1 360 362 352 352 -8 10,669,100 3,783,367,800 905 335.238 352 T/J 544,600 350 B 2,392,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,890 2,910 2,750 2,780 -110 16,551,100 46,277,488,000 2,932 362.609 2,790 J 500 2,780 T/B 394,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 2,030 2,060 0 11,647,100 23,861,536,000 439 343.333 2,060 T/J 2,000 2,040 B 15,000 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 710 690 695 -10 10,112,100 7,044,194,000 1,010 161.628 700 J 742,900 695 T/B 42,800 11 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,005 1,030 970 975 -30 13,009,900 12,953,702,500 886 7.199 985 J 20,100 975 T/B 786,700 12 BNLI Bank Permata Tbk. --M8K--1 510 510 500 500 -10 7,431,200 3,739,163,000 914 5.444 505 J 1,555,200 500 T/B 65,300 13 BRPT Barito Pacific Tbk. --S3BXO1 2,330 2,330 2,250 2,300 -30 18,370,000 42,031,507,000 923 180.122 2,300 T/J 170,800 2,260 B 5,300 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,565 1,560 1,465 1,485 -80 24,292,600 36,675,160,000 3,235 290.888 1,490 J 18,000 1,485 T/B 250,400 15 CTRA Ciputra Development Tbk. --S6IK-1 985 995 920 935 -50 12,999,700 12,215,236,500 1,041 209.341 940 J 29,200 935 T/B 1,146,600 16 DOID Delta Dunia Makmur Tbk. --S2K--2 900 900 870 870 -30 12,943,500 11,359,861,500 1,132 1,177.840 870 T/J 493,300 865 B 770,800 17 ERAA Erajaya Swasembada Tbk. XDS9---1 1,910 1,965 1,750 1,780 -130 40,264,100 75,969,110,000 6,243 178.000 1,790 J 56,000 1,780 T/B 235,800 18 EXCL XL Axiata Tbk. --S7XXO1 1,900 1,910 1,775 1,790 -110 15,138,500 27,460,945,500 3,070 90.844 1,795 J 1,000 1,790 T/B 902,300 19 INCO Vale Indonesia Tbk. --S2XXO1 3,100 3,150 3,020 3,120 20 6,582,400 20,342,707,000 2,169 1,273.469 3,130 J 148,200 3,120 T/B 68,200 20 ITMG Indo Tambangraya Megah Tbk. --S2K--1 23,350 23,500 22,200 22,400 -950 870,800 19,675,247,500 2,031 160.000 22,400 T/J 22,700 22,375 B 5,000 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,610 1,610 1,550 1,550 -60 1,970,000 3,089,203,500 414 423.729 1,575 J 1,000,000 1,550 T/B 326,000 22 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,180 4,180 4,010 4,020 -160 5,169,500 21,013,993,000 2,388 237.056 4,040 J 1,100 4,020 T/B 427,700 23 LPKR Lippo Karawaci Tbk. --S6XXO1 412 420 390 396 -16 15,249,800 6,065,334,000 2,100 101.392 396 T/J 919,500 394 B 33,600 24 LPPF Matahari Department Store Tbk. --S9XXO1 9,400 9,125 8,500 8,725 -675 11,170,000 97,299,997,500 4,010 197.707 8,750 J 467,300 8,725 T/B 8,100 25 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,130 1,150 1,090 1,120 -10 14,187,800 15,905,269,500 1,751 289.032 1,125 J 319,200 1,120 T/B 31,500 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,100 8,150 7,700 7,800 -300 2,946,000 23,117,695,000 2,422 1,248.000 7,850 J 100 7,800 T/B 962,600 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,155 1,170 1,115 1,125 -30 14,138,700 16,097,325,000 2,074 1,981.436 1,130 J 320,100 1,125 T/B 1,287,700 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,780 1,845 1,770 1,790 10 2,135,700 3,799,002,000 511 105.388 1,805 J 100 1,790 T/B 561,800 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,445 1,385 1,250 1,320 -125 18,455,600 23,869,099,000 4,107 146.667 1,320 T/J 970,600 1,315 B 600 30 PTBA Bukit Asam Tbk. XDS2BXO1 3,270 3,300 3,170 3,260 -10 12,413,100 40,346,613,000 3,922 2,834.783 3,260 T/J 252,300 3,250 B 101,000 31 PTPP PP (Persero) Tbk. --S6XXO1 2,190 2,190 2,060 2,090 -100 20,069,500 41,978,495,000 2,041 392.857 2,100 J 13,700 2,090 T/B 17,300 32 PWON Pakuwon Jati Tbk. --S6BXO1 570 580 535 545 -25 33,816,700 18,737,352,500 3,681 2,101.083 545 T/J 4,806,200 540 B 568,000 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,360 1,365 1,250 1,270 -90 9,366,000 11,885,731,500 1,126 793.750 1,275 J 1,100 1,270 T/B 752,700 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,450 2,520 2,330 2,400 -50 7,281,800 17,322,337,000 1,920 1,085.712 2,410 J 20,600 2,400 T/B 1,676,100 35 SILO Siloam International Hospitals Tbk. --U9---1 6,025 6,150 6,000 6,150 125 1,216,800 7,408,085,000 534 69.848 6,150 T/J 1,300 6,050 B 61,700 36 SMRA Summarecon Agung Tbk. --S6IK-1 890 895 860 870 -20 5,503,800 4,818,663,000 665 1,429.510 875 J 69,500 865 B 213,300 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 330 332 326 328 -2 22,266,400 7,331,675,200 1,109 136.667 328 T/J 391,300 326 B 2,079,800 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 498 500 486 486 -12 36,900,800 18,296,045,400 979 199.385 492 J 25,400 486 T/B 690,000 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,200 5,275 5,000 5,175 -25 1,451,200 7,360,717,500 760 255.556 5,175 T/J 15,400 5,125 B 443,700 40 TINS Timah Tbk. --S2K--1 920 920 880 905 -15 13,285,000 11,953,326,000 2,021 462.450 905 T/J 336,300 900 B 73,200 41 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,355 1,360 1,235 1,250 -105 53,348,700 68,476,969,000 4,638 321.293 1,255 J 5,800 1,250 T/B 94,100 42 WSBP Waskita Beton Precast Tbk. XDS3XXO2 374 374 360 360 -14 83,513,300 30,501,171,600 3,464 73.469 362 J 390,000 360 T/B 3,309,000 43 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 1,995 2,000 1,920 1,920 -75 36,753,200 71,584,660,500 4,347 518.219 1,925 J 53,900 1,920 T/B 601,600 44 WTON Wijaya Karya Beton Tbk. --S3K--1 446 450 410 410 -36 17,173,800 7,209,085,000 2,025 69.492 412 J 75,400 410 T/B 1,172,900 Total 1,077,577,900 1,233,328,506,300 108,922 17,321,600 25,140,400 Jakarta, 08 May 2018 Trading Division