List of Securities Quotation: IDX SMC Liquid Date: Monday, 25 June 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 11,500 11,900 11,400 11,400 -100 969,400 11,292,850,000 867 926.107 11,600 J 500 11,400 T/B 8,800 2 ACES Ace Hardware Indonesia Tbk. XDS9K--1 1,280 1,330 1,275 1,285 5 2,397,900 3,104,151,000 792 1,567.073 1,290 J 1,000 1,285 T/B 13,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,810 1,900 1,800 1,900 90 3,533,400 6,538,257,500 500 1,492.151 1,900 T/J 346,700 1,810 B 9,200 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 368 372 276 276 -92 243,124,800 74,523,504,400 12,284 33.594 276 T/J 7,462,900 0 B 0 5 AKRA AKR Corporindo Tbk. --S9BXO1 4,110 4,330 4,130 4,280 170 13,994,400 59,637,578,000 3,483 3,411.147 4,290 J 34,800 4,280 T/B 2,187,500 6 ANTM Aneka Tambang Tbk. --S2XXO1 910 925 880 890 -20 91,154,400 81,756,079,000 4,384 586.800 895 J 142,700 890 T/B 2,499,600 7 ASRI Alam Sutera Realty Tbk. --S6K--1 346 358 342 352 6 10,452,100 3,678,517,000 779 335.238 352 T/J 41,400 350 B 4,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,690 2,770 2,640 2,640 -50 25,641,800 69,293,375,000 4,586 344.348 2,640 T/J 425,100 2,630 B 94,900 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,060 2,070 2,030 2,060 0 10,009,700 20,539,933,000 379 343.333 2,060 T/J 73,600 2,030 B 29,400 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 690 680 685 0 1,827,600 1,251,815,500 530 159.302 685 T/J 205,100 680 B 321,000 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,010 1,025 1,005 1,020 10 861,100 877,269,000 244 7.531 1,020 T/J 5,400 1,015 B 71,000 12 BNLI Bank Permata Tbk. --M8K--1 580 595 570 580 0 56,588,300 32,957,882,500 1,402 6.315 580 T/J 684,700 575 B 1,129,300 13 BRPT Barito Pacific Tbk. CDS3BXO1 2,160 2,170 2,050 2,160 0 27,698,000 58,790,780,000 3,183 169.158 2,160 T/J 168,600 2,150 B 573,300 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,645 1,705 1,650 1,660 15 12,838,300 21,438,243,500 2,634 325.168 1,665 J 224,100 1,660 T/B 368,700 15 CTRA Ciputra Development Tbk. --S6IK-1 1,100 1,160 1,055 1,150 50 76,014,000 86,043,118,500 3,755 257.479 1,150 T/J 359,100 1,145 B 45,000 16 DOID Delta Dunia Makmur Tbk. --S2K--2 830 845 785 785 -45 25,050,600 20,071,289,500 1,895 1,062.764 785 T/J 536,300 780 B 1,867,600 17 ERAA Erajaya Swasembada Tbk. --S9---1 2,980 3,070 2,800 2,850 -130 70,410,700 205,651,622,000 11,263 285.000 2,860 J 46,700 2,850 T/B 470,300 18 EXCL XL Axiata Tbk. --S7XXO1 2,600 2,650 2,470 2,580 -20 17,903,100 46,245,846,000 4,997 130.937 2,590 J 1,100 2,580 T/B 12,400 19 INCO Vale Indonesia Tbk. --S2XXO1 4,090 4,200 4,010 4,170 80 8,523,700 35,320,345,000 1,864 1,702.041 4,180 J 13,800 4,170 T/B 68,600 20 ITMG Indo Tambangraya Megah Tbk. --S2IK-1 23,675 24,000 22,600 22,875 -800 5,133,000 118,260,247,500 6,865 163.393 22,875 T/J 48,600 22,850 B 6,500 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,530 1,600 1,545 1,600 70 1,110,400 1,762,048,500 539 437.397 1,605 J 9,700 1,600 T/B 1,100 22 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 4,250 4,350 4,270 4,280 30 3,509,600 15,081,573,000 1,573 252.388 4,290 J 63,400 4,280 T/B 161,600 23 LPKR Lippo Karawaci Tbk. --S6XXO1 342 396 338 340 -2 56,879,900 20,589,312,400 2,549 87.054 340 T/J 37,700 338 B 322,100 24 LPPF Matahari Department Store Tbk. --S9XXO1 8,450 8,600 8,250 8,250 -200 3,445,100 28,892,990,000 2,363 186.943 8,250 T/J 102,100 8,225 B 49,600 25 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,045 1,070 995 1,005 -40 24,549,800 24,918,152,000 1,861 259.355 1,010 J 65,500 1,005 T/B 221,900 26 MAPI Mitra Adiperkasa Tbk. SSS9K--1 840 870 825 855 15 14,035,700 11,892,476,500 2,755 1,372.061 855 T/J 1,509,700 850 B 132,100 27 MEDC Medco Energi Internasional Tbk. --S2K--1 990 1,040 990 1,005 15 17,202,400 17,370,949,000 2,052 1,770.083 1,010 J 81,000 1,005 T/B 21,300 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,825 1,860 1,815 1,845 20 4,579,300 8,424,264,000 646 108.626 1,860 J 1,400 1,835 B 245,300 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 975 995 940 950 -25 23,213,300 22,272,595,500 3,233 105.556 955 J 90,700 950 T/B 5,595,000 30 PTBA Bukit Asam Tbk. --S2BXO1 4,150 4,250 4,080 4,130 -20 23,189,800 96,397,802,000 4,748 3,591.304 4,140 J 35,100 4,130 T/B 20,700 31 PTPP PP (Persero) Tbk. --S6XXO1 2,200 2,310 2,220 2,260 60 7,469,700 16,961,471,000 1,818 424.812 2,260 T/J 135,800 2,250 B 41,100 32 PWON Pakuwon Jati Tbk. --S6B3O1 530 560 530 560 30 64,720,400 35,555,847,000 2,807 2,158.911 565 J 1,268,300 560 T/B 54,200 33 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,425 1,450 1,360 1,400 -25 8,022,800 11,173,500,000 1,254 875.000 1,400 T/J 100,000 1,390 B 66,000 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,100 2,260 2,100 2,220 120 14,952,800 33,082,201,000 2,707 1,004.284 2,220 T/J 1,586,900 2,210 B 638,100 35 SILO Siloam International Hospitals Tbk. --U9---1 5,700 5,725 5,375 5,650 -50 226,600 1,269,460,000 293 64.169 5,650 T/J 35,000 5,400 B 300 36 SMRA Summarecon Agung Tbk. --S6IK-1 945 1,000 950 990 45 28,579,600 28,128,980,000 1,830 1,626.684 990 T/J 3,200 985 B 500 37 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 334 340 330 330 -4 22,892,200 7,660,068,400 1,021 137.500 332 J 2,377,900 330 T/B 6,366,100 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 575 590 570 585 10 33,797,600 19,621,635,000 1,312 240.000 590 J 3,097,700 585 T/B 60,100 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,880 4,950 4,810 4,910 30 2,246,300 10,940,384,000 1,579 242.469 4,930 J 19,400 4,910 T/B 67,900 40 TINS Timah Tbk. --S2K--1 895 910 855 860 -35 14,078,100 12,322,482,500 1,396 439.455 865 J 101,000 860 T/B 107,100 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,430 1,450 1,405 1,405 -25 5,637,500 8,031,492,500 1,520 361.133 1,410 J 39,400 1,405 T/B 462,300 42 WSBP Waskita Beton Precast Tbk. --S3XXO1 388 394 382 384 -4 21,291,500 8,246,526,000 1,478 78.367 386 J 2,228,600 384 T/B 1,389,700 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,100 2,130 2,040 2,090 -10 22,388,300 46,501,454,000 2,732 564.103 2,100 J 45,600 2,090 T/B 61,600 44 WTON Wijaya Karya Beton Tbk. --S3K--1 434 440 430 430 -4 6,010,700 2,599,896,000 472 72.881 432 J 5,000 430 T/B 983,100 Total 1,128,155,700 1,446,970,264,200 111,224 23,862,300 26,849,600 Jakarta, 25 June 2018 Trading Division