List of Securities Quotation: IDX SMC Liquid Date: Thursday, 31 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 12,600 12,600 12,175 12,550 -50 751,800 9,288,950,000 755 1,019.530 12,550 T/J 420,900 12,300 B 6,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,285 1,285 1,230 1,250 -35 14,854,000 18,599,980,000 2,480 1,524.390 1,255 J 10,100 1,245 B 100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,930 1,950 1,920 1,945 15 2,594,200 5,030,218,000 583 1,527.491 1,945 T/J 164,900 1,930 B 100 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 470 476 462 466 -4 25,472,300 11,890,109,000 2,164 56.719 468 J 826,700 466 T/B 228,900 5 AKRA AKR Corporindo Tbk. XDS9BXO1 4,690 4,940 4,700 4,920 230 26,807,200 130,225,041,000 4,302 3,921.225 4,920 T/J 172,900 4,910 B 41,200 6 ANTM Aneka Tambang Tbk. --S2XXO1 850 870 850 865 15 43,953,700 37,817,492,000 2,710 570.317 865 T/J 1,185,500 860 B 25,000 7 ASRI Alam Sutera Realty Tbk. --S6K--1 354 358 346 354 0 24,710,100 8,716,550,200 1,248 337.143 354 T/J 2,110,200 352 B 125,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 3,170 3,210 3,050 3,050 -120 45,948,600 141,522,961,000 4,006 397.826 3,060 J 232,400 3,050 T/B 5,267,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,130 2,130 2,050 2,050 -80 15,066,900 31,587,608,000 488 341.667 2,060 J 1,000 2,050 T/B 221,100 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 700 690 690 -5 18,743,700 12,947,261,500 746 160.465 695 J 158,300 690 T/B 12,974,000 11 BNGA Bank CIMB Niaga Tbk. XDM8K--1 1,090 1,110 1,085 1,110 20 15,152,700 16,627,057,500 1,337 8.196 1,115 J 92,800 1,110 T/B 731,100 12 BNLI Bank Permata Tbk. --M8K--1 515 525 505 505 -10 6,852,200 3,504,169,500 479 5.498 510 J 490,800 505 T/B 499,600 13 BRPT Barito Pacific Tbk. --S3BXO1 2,220 2,220 2,080 2,120 -100 25,813,700 55,011,679,000 3,222 166.026 2,130 J 20,500 2,120 T/B 1,184,300 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,705 1,750 1,700 1,705 0 32,165,100 54,974,145,000 2,962 333.983 1,715 J 299,000 1,705 T/B 6,800 15 CTRA Ciputra Development Tbk. --S6IK-1 1,035 1,050 1,010 1,010 -25 49,614,500 50,384,939,000 2,198 226.133 1,035 J 100 1,010 T/B 2,766,600 16 DOID Delta Dunia Makmur Tbk. --S2K--2 865 885 850 875 10 26,831,300 23,250,289,000 2,076 1,184.610 875 T/J 274,900 870 B 126,000 17 ERAA Erajaya Swasembada Tbk. XDS9---1 2,500 2,610 2,450 2,570 70 35,109,100 89,646,937,000 6,261 257.000 2,580 J 234,500 2,570 T/B 395,400 18 EXCL XL Axiata Tbk. --S7XXO1 2,160 2,160 2,060 2,100 -60 268,258,400 562,939,448,000 7,386 106.577 2,110 J 1,000 2,100 T/B 15,607,200 19 INCO Vale Indonesia Tbk. --S2XXO1 3,770 3,880 3,790 3,860 90 12,918,600 49,703,336,000 2,367 1,575.510 3,860 T/J 355,600 3,850 B 107,900 20 ITMG Indo Tambangraya Megah Tbk. --S2K--1 25,900 26,350 25,650 25,825 -75 1,328,900 34,507,592,500 3,156 184.464 26,075 J 15,600 25,825 T/B 138,000 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,630 1,630 1,555 1,555 -75 3,040,400 4,770,141,000 949 425.096 1,565 J 10,000 1,555 T/B 119,200 22 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,280 4,450 4,300 4,450 170 15,100,100 66,466,444,000 3,865 262.413 4,460 J 69,500 4,450 T/B 24,500 23 LPKR Lippo Karawaci Tbk. --S6XXO1 388 392 376 378 -10 41,749,800 15,851,948,800 1,217 96.783 378 T/J 696,100 376 B 2,119,400 24 LPPF Matahari Department Store Tbk. XDS9XXO1 9,150 9,300 8,950 9,150 0 11,841,900 108,091,275,000 3,941 207.337 9,150 T/J 417,100 9,100 B 136,400 25 LSIP PP London Sumatra Indonesia Tbk. --S1IK-1 1,200 1,250 1,135 1,150 -50 29,039,400 33,507,967,000 2,734 296.774 1,155 J 264,900 1,150 T/B 826,700 26 MAPI Mitra Adiperkasa Tbk. SSS9K--1 8,600 8,900 8,100 8,425 -175 4,922,800 40,909,175,000 3,017 1,348.000 8,450 J 100 8,425 T/B 5,600 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,100 1,145 1,100 1,120 20 35,144,700 39,330,707,000 2,805 1,972.630 1,120 T/J 1,971,800 1,115 B 297,000 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,835 1,835 1,790 1,795 -40 4,935,600 8,910,193,000 991 105.683 1,820 J 5,300 1,795 T/B 14,400 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,240 1,240 1,200 1,200 -40 24,585,900 29,741,061,500 2,797 133.333 1,205 J 116,500 1,200 T/B 10,000 30 PTBA Bukit Asam Tbk. --S2BXO1 3,780 3,860 3,780 3,800 20 40,076,300 153,149,128,000 5,219 3,304.348 3,820 J 19,400 3,800 T/B 563,800 31 PTPP PP (Persero) Tbk. XDS6XXO1 2,600 2,630 2,550 2,580 -20 11,365,700 29,258,273,000 1,309 484.962 2,580 T/J 2,397,400 2,570 B 3,015,300 32 PWON Pakuwon Jati Tbk. --S6BXO1 575 585 530 560 -15 486,959,700 271,091,467,000 6,330 2,158.911 560 T/J 5,407,700 555 B 8,352,000 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,405 1,435 1,330 1,365 -40 23,965,500 32,918,263,000 2,201 853.125 1,365 T/J 175,100 1,355 B 1,500 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,330 2,480 2,340 2,460 130 20,793,800 50,737,467,000 3,197 1,112.855 2,460 T/J 576,200 2,440 B 34,800 35 SILO Siloam International Hospitals Tbk. --U9---1 7,150 7,200 6,675 6,975 -175 4,041,500 28,139,462,500 630 79.218 6,975 T/J 199,600 6,875 B 12,800 36 SMRA Summarecon Agung Tbk. --S6IK-1 960 990 945 985 25 14,770,000 14,400,090,000 1,263 1,618.469 990 J 288,900 985 T/B 819,300 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 328 346 328 344 16 171,650,000 58,339,340,400 6,406 143.333 344 T/J 6,409,000 342 B 8,148,100 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 565 570 555 570 5 22,877,100 12,924,193,500 660 233.846 570 T/J 1,519,400 560 B 100 39 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 5,000 5,075 4,980 5,075 75 7,964,200 40,291,805,000 1,514 250.617 5,100 J 38,200 5,075 T/B 212,500 40 TINS Timah Tbk. --S2K--1 950 965 940 940 -10 5,598,100 5,313,930,000 655 480.334 950 J 26,400 935 B 521,300 41 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 1,670 1,680 1,645 1,670 0 7,114,600 11,794,976,000 1,553 429.247 1,670 T/J 388,300 1,665 B 400 42 WSBP Waskita Beton Precast Tbk. --S3XXO1 402 404 396 402 0 40,809,700 16,335,497,600 1,426 82.041 404 J 5,249,700 402 T/B 33,764,600 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,310 2,350 2,280 2,320 10 29,507,000 68,307,798,000 2,666 626.181 2,330 J 348,100 2,320 T/B 20,737,500 44 WTON Wijaya Karya Beton Tbk. --S3K--1 450 454 430 430 -20 28,444,700 12,309,550,200 947 72.881 440 J 91,400 430 T/B 4,718,200 Total 1,779,245,500 2,501,065,916,700 109,218 33,753,800 124,908,900 Jakarta, 31 May 2018 Trading Division