List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 15 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 12,050 12,200 12,000 12,000 -50 283,900 3,420,935,000 392 974.850 12,000 T/J 128,800 11,975 B 11,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,230 1,240 1,125 1,125 -105 12,164,400 14,883,724,500 1,869 1,371.951 1,175 J 300 1,125 T/B 6,580,900 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,800 1,825 1,790 1,805 5 2,897,700 5,227,574,500 611 1,417.543 1,810 J 200 1,805 T/B 73,300 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 515 535 505 515 0 41,812,600 21,698,896,500 7,289 62.684 520 J 675,100 515 T/B 2,053,900 5 AKRA AKR Corporindo Tbk. --S9BXO1 4,760 4,760 4,640 4,750 -10 12,884,600 60,233,756,000 2,629 3,785.735 4,760 J 12,300 4,750 T/B 3,277,200 6 ANTM Aneka Tambang Tbk. XDS2XXO1 815 830 805 820 5 35,206,800 28,784,040,000 2,368 540.647 825 J 1,845,400 820 T/B 18,988,900 7 ASRI Alam Sutera Realty Tbk. --S6K--1 340 344 336 340 0 3,922,100 1,330,496,600 583 323.810 340 T/J 1,449,300 338 B 457,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 3,000 3,000 2,870 2,940 -60 17,671,800 51,473,712,000 4,960 383.478 2,940 T/J 2,400 2,920 B 74,400 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,090 2,040 2,060 0 8,877,000 18,347,496,000 247 343.333 2,060 T/J 1,100 2,050 B 107,800 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 700 690 690 -10 3,906,600 2,699,766,000 447 160.465 695 J 248,200 690 T/B 2,570,500 11 BNGA Bank CIMB Niaga Tbk. XDM8K--1 975 975 920 925 -50 29,955,600 27,958,160,000 1,410 6.830 930 J 80,000 925 T/B 266,000 12 BNLI Bank Permata Tbk. --M8K--1 505 505 496 500 -5 7,408,800 3,700,333,300 1,408 5.444 500 T/J 205,200 498 B 132,500 13 BRPT Barito Pacific Tbk. --S3BXO1 2,380 2,380 2,290 2,300 -80 21,001,000 48,887,201,000 1,917 180.122 2,310 J 118,100 2,300 T/B 541,600 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,675 1,660 1,605 1,635 -40 10,858,900 17,604,880,500 2,350 320.271 1,645 J 3,700 1,635 T/B 603,700 15 CTRA Ciputra Development Tbk. --S6IK-1 1,015 1,040 995 1,000 -15 11,129,400 11,177,094,500 1,233 223.894 1,005 J 1,200 1,000 T/B 192,900 16 DOID Delta Dunia Makmur Tbk. --S2K--2 870 890 850 860 -10 22,182,300 19,161,636,500 1,538 1,164.302 865 J 81,500 860 T/B 7,888,900 17 ERAA Erajaya Swasembada Tbk. XDS9---1 1,870 2,050 1,855 2,000 130 38,919,400 77,142,666,000 4,921 200.000 2,000 T/J 1,828,400 1,995 B 109,000 18 EXCL XL Axiata Tbk. --S7XXO1 1,900 1,850 1,710 1,750 -150 49,319,100 86,432,788,000 9,608 88.814 1,750 T/J 619,900 1,745 B 69,200 19 INCO Vale Indonesia Tbk. --S2XXO1 3,410 3,500 3,380 3,500 90 14,220,200 49,030,177,000 3,072 1,428.571 3,500 T/J 1,054,900 3,490 B 74,000 20 ITMG Indo Tambangraya Megah Tbk. --S2K--1 25,900 26,400 26,000 26,325 425 1,120,700 29,418,205,000 2,102 188.036 26,325 T/J 600 26,300 B 700 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,605 1,630 1,600 1,610 5 1,388,000 2,240,378,500 277 440.131 1,620 J 100 1,610 T/B 16,800 22 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,150 4,150 4,070 4,100 -50 3,401,300 13,957,064,000 2,140 241.774 4,100 T/J 156,600 4,090 B 30,400 23 LPKR Lippo Karawaci Tbk. --S6XXO1 402 400 392 400 -2 33,941,900 13,485,689,800 845 102.416 400 T/J 10,727,900 396 B 2,100 24 LPPF Matahari Department Store Tbk. XDS9XXO1 9,375 9,475 9,200 9,200 -175 3,992,200 37,479,515,000 3,908 208.470 9,425 J 5,400 9,200 T/B 72,000 25 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,110 1,145 1,100 1,115 5 8,041,200 8,969,139,000 1,376 287.742 1,115 T/J 886,300 1,110 B 505,100 26 MAPI Mitra Adiperkasa Tbk. CDS9K--1 8,275 8,375 8,125 8,300 25 1,503,800 12,462,292,500 1,495 1,328.000 8,300 T/J 552,900 8,200 B 245,000 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,210 1,245 1,195 1,210 0 12,048,500 14,600,625,000 1,928 2,131.145 1,210 T/J 559,300 1,205 B 165,400 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,780 1,800 1,760 1,780 0 4,845,500 8,599,442,500 888 104.799 1,780 T/J 249,300 1,775 B 225,600 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,335 1,325 1,270 1,275 -60 12,385,500 15,949,000,500 2,373 141.667 1,275 T/J 3,073,600 1,270 B 390,900 30 PTBA Bukit Asam Tbk. XDS2BXO1 3,560 3,590 3,460 3,530 -30 34,699,300 121,983,271,000 7,082 3,069.565 3,530 T/J 467,500 3,520 B 137,300 31 PTPP PP (Persero) Tbk. XDS6XXO1 2,190 2,230 2,160 2,200 10 7,928,300 17,445,708,000 1,193 413.534 2,200 T/J 327,900 2,190 B 55,400 32 PWON Pakuwon Jati Tbk. --S6BXO1 560 570 520 525 -35 72,627,400 39,074,890,000 3,203 2,023.979 525 T/J 187,400 520 B 3,182,100 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,325 1,380 1,310 1,380 55 2,765,300 3,754,684,500 581 862.500 1,380 T/J 4,244,600 1,325 B 4,600 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,430 2,400 2,340 2,400 -30 5,215,800 12,376,339,000 1,567 1,085.712 2,400 T/J 31,700 2,380 B 867,700 35 SILO Siloam International Hospitals Tbk. --U9---1 6,650 7,125 6,650 7,000 350 1,010,100 6,959,435,000 910 79.502 7,000 T/J 135,000 6,975 B 4,200 36 SMRA Summarecon Agung Tbk. --S6IK-1 855 870 855 855 0 1,859,900 1,604,189,500 312 1,404.864 860 J 44,400 855 T/B 166,500 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 324 328 320 320 -4 28,328,600 9,125,663,600 1,654 133.333 322 J 1,029,200 320 T/B 4,188,300 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 510 520 500 505 -5 38,231,100 19,595,675,000 983 207.179 505 T/J 1,167,600 500 B 1,180,900 39 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 5,100 5,200 5,075 5,100 0 4,071,800 20,807,577,500 846 251.852 5,100 T/J 196,400 5,075 B 117,100 40 TINS Timah Tbk. --S2K--1 930 955 920 955 25 4,851,700 4,566,300,000 1,043 487.999 955 T/J 1,666,800 950 B 50,200 41 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,355 1,410 1,345 1,405 50 27,424,100 38,008,873,500 3,262 361.133 1,405 T/J 132,500 1,400 B 108,400 42 WSBP Waskita Beton Precast Tbk. XDS3XXO2 374 382 370 372 -2 41,580,500 15,586,407,200 1,900 75.918 374 J 433,000 372 T/B 197,200 43 WSKT Waskita Karya (Persero) Tbk. XDS6XXO1 2,010 2,030 1,985 1,985 -25 29,122,900 58,233,352,000 2,908 535.762 1,995 J 4,600 1,985 T/B 118,800 44 WTON Wijaya Karya Beton Tbk. --S3K--1 446 456 440 448 2 6,376,600 2,845,887,400 562 75.932 448 T/J 104,600 446 B 414,600 Total 733,384,200 1,078,324,938,900 94,190 34,741,200 56,520,400 Jakarta, 15 May 2018 Trading Division