List of Securities Quotation: IDX SMC Liquid Date: Monday, 14 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 12,500 12,525 12,050 12,050 -450 514,200 6,220,990,000 443 978.912 12,175 J 16,400 12,050 T/B 37,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,245 1,255 1,210 1,230 -15 4,018,300 4,950,461,500 1,207 1,500.000 1,235 J 16,000 1,225 B 11,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,810 1,810 1,775 1,800 -10 2,688,000 4,817,017,000 603 1,413.616 1,805 J 10,200 1,800 T/B 5,700 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 540 540 505 515 -25 55,446,300 28,796,177,000 3,406 62.684 520 J 845,900 515 T/B 600,300 5 AKRA AKR Corporindo Tbk. --S9BXO1 4,800 4,790 4,660 4,760 -40 10,756,200 50,875,884,000 2,216 3,793.705 4,760 T/J 20,100 4,740 B 20,100 6 ANTM Aneka Tambang Tbk. XDS2XXO1 810 825 785 815 5 52,437,900 42,592,304,500 2,360 537.351 820 J 1,699,600 815 T/B 1,588,300 7 ASRI Alam Sutera Realty Tbk. --S6K--1 340 348 336 340 0 5,396,700 1,836,169,600 487 323.810 342 J 200 340 T/B 150,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 3,060 3,100 2,950 3,000 -60 15,375,300 46,369,886,000 4,353 391.304 3,010 J 2,500 3,000 T/B 1,124,700 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 2,040 2,060 0 9,546,300 19,638,549,000 98 343.333 2,070 J 113,600 2,050 B 23,800 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 705 690 700 0 5,411,100 3,775,917,000 701 162.791 705 J 1,410,000 695 B 549,100 11 BNGA Bank CIMB Niaga Tbk. XDM8K--1 990 990 970 975 -15 3,178,300 3,104,524,500 379 7.199 980 J 280,000 975 T/B 399,600 12 BNLI Bank Permata Tbk. --M8K--1 505 505 498 505 0 4,358,100 2,181,632,300 228 5.498 505 T/J 63,100 500 B 80,600 13 BRPT Barito Pacific Tbk. --S3BXO1 2,380 2,390 2,230 2,380 0 30,294,900 69,714,691,000 2,172 186.387 2,380 T/J 270,100 2,370 B 100,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,675 1,675 1,625 1,675 0 6,953,300 11,493,575,500 1,805 328.106 1,675 T/J 35,900 1,670 B 20,000 15 CTRA Ciputra Development Tbk. --S6IK-1 1,005 1,035 970 1,015 10 9,209,900 9,282,183,000 1,491 227.253 1,020 J 13,200 1,015 T/B 1,859,800 16 DOID Delta Dunia Makmur Tbk. --S2K--2 885 880 845 870 -15 14,372,100 12,420,308,000 1,652 1,177.840 870 T/J 253,000 865 B 420,600 17 ERAA Erajaya Swasembada Tbk. XDS9---1 1,860 1,890 1,825 1,870 10 5,787,200 10,764,320,500 1,435 187.000 1,870 T/J 4,400 1,865 B 1,000 18 EXCL XL Axiata Tbk. --S7XXO1 1,975 1,995 1,860 1,900 -75 10,554,600 20,120,672,000 2,940 96.426 1,900 T/J 25,600 1,885 B 1,000 19 INCO Vale Indonesia Tbk. --S2XXO1 3,220 3,420 3,150 3,410 190 13,180,300 44,261,563,000 2,560 1,391.837 3,410 T/J 325,300 3,400 B 171,200 20 ITMG Indo Tambangraya Megah Tbk. --S2K--1 25,625 26,125 25,150 25,900 275 2,307,800 59,134,575,000 4,535 185.000 25,900 T/J 10,000 25,725 B 3,300 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,590 1,635 1,570 1,605 15 3,167,300 5,086,788,000 822 438.764 1,605 T/J 48,200 1,600 B 1,000 22 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,140 4,150 4,060 4,150 10 2,579,900 10,601,825,000 1,893 244.722 4,150 T/J 85,700 4,140 B 1,000 23 LPKR Lippo Karawaci Tbk. --S6XXO1 404 404 388 402 -2 23,079,100 9,202,372,400 1,050 102.928 402 T/J 4,370,600 400 B 2,050,000 24 LPPF Matahari Department Store Tbk. XDS9XXO1 9,400 9,675 9,200 9,375 -25 3,930,400 36,891,247,500 3,165 212.436 9,400 J 2,200 9,375 T/B 145,500 25 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,100 1,125 1,070 1,110 10 7,447,200 8,152,118,000 1,381 286.452 1,110 T/J 345,000 1,105 B 35,800 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,250 8,400 8,100 8,275 25 543,100 4,440,022,500 797 1,324.000 8,275 T/J 26,800 8,200 B 8,900 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,235 1,245 1,190 1,210 -25 14,821,800 18,079,804,500 2,271 2,131.145 1,215 J 172,500 1,210 T/B 122,500 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,800 1,805 1,755 1,780 -20 5,057,900 8,977,762,500 2,788 104.799 1,790 J 300 1,780 T/B 202,300 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,285 1,335 1,260 1,335 50 12,810,000 16,598,701,000 9,859 148.333 1,335 T/J 357,300 1,290 B 102,000 30 PTBA Bukit Asam Tbk. XDS2BXO1 3,450 3,560 3,400 3,560 110 33,819,700 118,691,643,000 4,757 3,095.652 3,560 T/J 455,400 3,550 B 1,086,000 31 PTPP PP (Persero) Tbk. XDS6XXO1 2,260 2,290 2,170 2,190 -70 8,460,600 18,596,101,000 1,738 411.654 2,200 J 11,100 2,190 T/B 70,700 32 PWON Pakuwon Jati Tbk. --S6BXO1 570 570 535 560 -10 30,293,000 16,807,836,500 1,876 2,158.911 560 T/J 51,500 555 B 1,767,400 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,360 1,370 1,305 1,325 -35 738,600 974,958,000 290 828.125 1,350 J 193,100 1,325 T/B 379,600 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,470 2,480 2,320 2,430 -40 6,287,600 14,944,430,000 1,618 1,099.284 2,430 T/J 188,800 2,390 B 1,500 35 SILO Siloam International Hospitals Tbk. --U9---1 6,475 6,675 6,475 6,650 175 746,400 4,932,625,000 221 75.527 6,650 T/J 30,800 6,600 B 1,800 36 SMRA Summarecon Agung Tbk. --S6IK-1 880 875 850 855 -25 7,374,000 6,344,020,500 586 1,404.864 860 J 100 855 T/B 4,600 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 328 330 324 324 -4 17,090,500 5,551,990,000 885 135.000 326 J 391,100 324 T/B 4,951,100 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 520 520 505 510 -10 29,543,100 15,067,304,500 647 209.231 515 J 429,200 510 T/B 300,100 39 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 5,025 5,100 4,950 5,100 75 3,467,700 17,439,548,000 950 251.852 5,100 T/J 444,900 5,075 B 400,600 40 TINS Timah Tbk. --S2K--1 955 955 920 930 -25 5,059,200 4,735,030,000 935 475.224 935 J 45,600 930 T/B 525,500 41 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,380 1,380 1,330 1,355 -25 15,245,000 20,580,928,000 1,889 348.282 1,360 J 72,500 1,355 T/B 317,300 42 WSBP Waskita Beton Precast Tbk. XDS3XXO2 378 378 366 374 -4 49,337,300 18,363,211,600 2,077 76.327 376 J 2,684,100 374 T/B 1,124,500 43 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,060 2,040 1,965 2,010 -50 20,103,800 40,231,083,500 3,118 542.510 2,020 J 715,200 2,010 T/B 39,000 44 WTON Wijaya Karya Beton Tbk. --S3K--1 460 460 444 446 -14 4,316,400 1,934,629,400 465 75.593 448 J 57,000 446 T/B 669,200 Total 567,106,400 875,577,380,800 81,149 16,594,100 21,475,900 Jakarta, 14 May 2018 Trading Division