List of Securities Quotation: IDX SMC Liquid Date: Friday, 18 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. --S1KB-1 11,900 12,575 11,900 12,500 600 994,900 12,307,325,000 787 1,015.468 12,500 T/J 1,400 12,475 B 1,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,210 1,225 1,180 1,185 -25 4,001,600 4,776,869,500 628 1,445.122 1,190 J 100 1,185 T/B 185,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,930 1,945 1,895 1,920 -10 3,214,000 6,168,904,000 704 1,507.857 1,920 T/J 800,500 1,915 B 1,300 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 515 520 498 500 -15 38,675,300 19,417,056,300 1,886 60.858 500 T/J 1,423,700 498 B 1,400,800 5 AKRA AKR Corporindo Tbk. XDS9BXO1 4,520 4,660 4,520 4,520 0 12,380,500 56,695,192,000 2,802 3,602.426 4,530 J 30,000 4,520 T/B 70,500 6 ANTM Aneka Tambang Tbk. XDS2XXO1 825 865 825 850 25 68,215,100 58,065,571,000 4,067 560.427 855 J 385,500 850 T/B 1,648,600 7 ASRI Alam Sutera Realty Tbk. --S6K--1 334 338 330 330 -4 7,778,700 2,582,210,600 639 314.286 330 T/J 1,000,400 328 B 2,161,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,830 2,830 2,710 2,750 -80 38,071,300 104,929,755,000 4,211 358.695 2,760 J 200,300 2,750 T/B 2,321,400 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,060 2,030 2,060 0 13,371,600 27,457,270,000 227 343.333 2,060 T/J 1,000 2,040 B 87,900 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 700 690 700 10 4,470,800 3,126,161,500 397 162.791 700 T/J 2,189,100 695 B 32,300 11 BNGA Bank CIMB Niaga Tbk. XDM8K--1 950 965 945 965 15 5,498,600 5,271,357,500 432 7.125 965 T/J 287,900 960 B 300 12 BNLI Bank Permata Tbk. --M8K--1 498 500 494 494 -4 2,124,800 1,053,420,800 267 5.379 496 J 80,800 494 T/B 114,200 13 BRPT Barito Pacific Tbk. --S3BXO1 2,260 2,270 2,200 2,210 -50 17,104,700 38,097,784,000 1,299 173.074 2,220 J 1,000 2,210 T/B 2,888,900 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,625 1,630 1,605 1,610 -15 5,136,000 8,285,973,000 1,410 315.374 1,615 J 2,400 1,610 T/B 1,230,100 15 CTRA Ciputra Development Tbk. --S6IK-1 985 985 960 970 -15 12,796,400 12,409,227,500 1,231 217.178 975 J 57,500 970 T/B 211,300 16 DOID Delta Dunia Makmur Tbk. --S2K--2 930 960 910 940 10 28,822,900 27,178,524,000 2,438 1,272.609 940 T/J 1,796,100 935 B 1,008,900 17 ERAA Erajaya Swasembada Tbk. XDS9---1 2,010 2,200 2,010 2,150 140 43,872,400 94,219,369,000 5,309 215.000 2,160 J 116,600 2,150 T/B 1,828,600 18 EXCL XL Axiata Tbk. --S7XXO1 2,180 2,210 2,070 2,140 -40 15,494,200 33,127,498,000 2,823 108.607 2,140 T/J 737,000 2,100 B 2,300 19 INCO Vale Indonesia Tbk. --S2XXO1 3,570 3,710 3,610 3,690 120 12,731,400 46,901,147,000 1,922 1,506.122 3,690 T/J 306,700 3,680 B 4,300 20 ITMG Indo Tambangraya Megah Tbk. --S2K--1 26,375 26,800 25,625 26,000 -375 1,032,900 27,003,920,000 1,955 185.714 26,050 J 1,100 26,000 T/B 99,900 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,625 1,625 1,600 1,605 -20 755,000 1,214,433,000 211 438.764 1,610 J 133,100 1,605 T/B 350,900 22 JSMR Jasa Marga (Persero) Tbk. XDS7LKO1 4,020 4,040 3,950 3,970 -50 5,735,700 22,945,362,000 3,211 234.108 3,980 J 151,400 3,970 T/B 130,300 23 LPKR Lippo Karawaci Tbk. --S6XXO1 390 398 384 384 -6 21,940,300 8,604,698,600 836 98.320 384 T/J 1,918,400 382 B 513,600 24 LPPF Matahari Department Store Tbk. XDS9XXO1 8,725 9,000 8,750 8,800 75 4,557,600 40,274,597,500 2,874 199.406 8,825 J 31,400 8,800 T/B 14,300 25 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,120 1,200 1,115 1,170 50 40,462,200 47,329,672,500 2,941 301.935 1,175 J 137,100 1,170 T/B 171,200 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 8,450 8,475 8,350 8,400 -50 1,130,200 9,520,477,500 913 1,344.000 8,475 J 32,000 8,400 T/B 282,300 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,220 1,255 1,205 1,240 20 25,596,400 31,683,553,000 1,883 2,183.983 1,245 J 222,400 1,240 T/B 382,000 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,765 1,775 1,730 1,755 -10 5,115,700 8,953,888,500 805 103.327 1,765 J 200,000 1,755 T/B 301,000 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,300 1,300 1,270 1,290 -10 14,900,700 19,191,095,500 7,208 143.333 1,290 T/J 27,400 1,275 B 48,500 30 PTBA Bukit Asam Tbk. XDS2BXO1 3,550 3,740 3,530 3,690 140 53,990,000 197,489,774,000 5,752 3,208.696 3,690 T/J 1,551,200 3,680 B 239,900 31 PTPP PP (Persero) Tbk. XDS6XXO1 2,340 2,370 2,270 2,330 -10 12,376,100 28,549,933,000 1,436 437.970 2,330 T/J 456,600 2,320 B 400 32 PWON Pakuwon Jati Tbk. --S6BXO1 520 520 494 500 -20 56,151,100 28,219,644,100 3,432 1,927.599 500 T/J 5,958,900 498 B 564,500 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,355 1,365 1,285 1,340 -15 2,938,500 3,929,702,500 1,384 837.500 1,355 J 1,300 1,340 T/B 354,900 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,300 2,360 2,230 2,240 -60 10,104,400 23,132,410,000 1,843 1,013.332 2,240 T/J 2,000 2,230 B 67,500 35 SILO Siloam International Hospitals Tbk. --U9---1 7,125 7,200 7,050 7,125 0 283,300 2,025,502,500 247 80.921 7,125 T/J 4,300 7,100 B 2,200 36 SMRA Summarecon Agung Tbk. --S6IK-1 845 850 830 830 -15 5,900,000 4,924,558,000 623 1,363.786 830 T/J 810,700 825 B 839,700 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 320 326 322 322 2 17,608,800 5,701,845,600 855 134.167 324 J 1,004,300 322 T/B 2,852,000 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 510 510 500 510 0 31,266,200 15,830,243,500 757 209.231 510 T/J 429,900 505 B 246,600 39 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 5,025 5,075 5,000 5,000 -25 1,154,900 5,801,005,000 752 246.914 5,100 J 50,700 5,000 T/B 201,800 40 TINS Timah Tbk. --S2K--1 930 985 925 950 20 23,537,300 22,626,393,000 1,619 485.444 955 J 71,100 950 T/B 126,500 41 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,560 1,570 1,520 1,525 -35 28,936,900 44,659,708,500 2,359 391.977 1,530 J 156,000 1,525 T/B 188,100 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 392 392 384 386 -6 50,862,700 19,718,370,800 1,803 78.776 388 J 357,400 386 T/B 790,400 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,140 2,130 2,060 2,070 -70 63,765,200 133,017,137,000 4,058 558.704 2,080 J 1,202,500 2,070 T/B 2,337,100 44 WTON Wijaya Karya Beton Tbk. --S3K--1 462 478 458 458 -4 14,581,300 6,790,247,400 1,473 77.627 460 J 30,100 458 T/B 371,600 Total 829,438,600 1,321,208,788,700 84,709 24,359,300 26,677,400 Jakarta, 18 May 2018 Trading Division