List of Securities Quotation: IDX SMC Liquid Date: Friday, 29 December 2017 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. --S1B3O1 13,100 13,200 13,050 13,150 50 354,500 4,652,382,500 551 1,068.273 13,175 J 11,600 13,150 T/B 16,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,135 1,165 1,135 1,155 20 11,551,500 13,354,370,000 1,201 1,408.537 1,160 J 145,700 1,155 T/B 186,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,850 1,915 1,865 1,885 35 22,696,400 43,015,123,000 3,122 1,480.370 1,885 T/J 88,300 1,880 B 166,300 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 472 486 472 476 4 17,816,700 8,571,990,600 2,999 57.937 476 T/J 719,200 474 B 190,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,425 6,450 6,350 6,350 -75 3,515,200 22,513,030,000 1,286 5,060.930 6,350 T/J 188,200 6,325 B 49,000 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 620 630 625 625 5 23,985,600 15,015,852,000 851 412.079 625 T/J 554,600 620 B 3,502,200 7 ASRI Alam Sutera Realty Tbk. --S6K--1 356 360 354 356 0 7,795,900 2,785,275,600 512 339.048 358 J 833,900 356 T/B 2,133,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,520 3,610 3,520 3,570 50 17,384,200 61,995,535,000 2,748 465.652 3,570 T/J 1,007,200 3,540 B 37,200 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 248 252 246 250 2 7,391,100 1,844,329,600 382 147.059 250 T/J 1,427,400 248 B 607,700 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,260 2,420 2,260 2,400 140 26,822,700 62,675,831,000 1,595 400.000 2,400 T/J 1,630,000 2,390 B 131,600 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 710 705 710 5 7,278,200 5,161,953,500 486 165.116 710 T/J 4,886,500 705 B 2,122,400 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,350 1,365 1,325 1,350 0 3,211,600 4,346,195,500 432 9.968 1,350 T/J 125,400 1,340 B 221,500 13 BNLI Bank Permata Tbk. --M8K--1 600 625 600 625 25 7,081,900 4,350,707,000 147 6.805 625 T/J 3,140,500 610 B 25,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,690 1,705 1,680 1,700 10 6,921,000 11,736,540,000 1,370 333.004 1,700 T/J 1,217,300 1,685 B 2,300 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,330 3,330 3,000 3,000 -330 9,336,800 29,620,378,000 1,380 13,663.069 3,190 J 14,000 3,000 T/B 14,577,500 16 CTRA Ciputra Development Tbk. --S6IK-1 1,165 1,190 1,160 1,185 20 6,445,200 7,585,057,500 1,673 265.315 1,185 T/J 542,000 1,175 B 1,000 17 DMAS Puradelta Lestari Tbk. --M6K--1 165 172 166 171 6 16,690,800 2,839,839,100 529 81.429 172 J 496,700 171 T/B 1,715,100 18 ERAA Erajaya Swasembada Tbk. --S9---1 750 760 730 735 -15 8,416,200 6,230,341,500 794 73.500 735 T/J 1,163,800 730 B 502,600 19 EXCL XL Axiata Tbk. --S7XXO1 2,970 3,000 2,960 2,960 -10 2,845,800 8,485,093,000 1,704 150.222 2,960 T/J 303,500 2,950 B 27,100 20 HRUM Harum Energy Tbk. --S2K--1 2,070 2,080 2,050 2,050 -20 1,541,700 3,172,835,000 401 39.423 2,060 J 15,200 2,050 T/B 113,200 21 INCO Vale Indonesia Tbk. --S2XXO1 2,830 2,910 2,850 2,890 60 9,727,700 28,073,847,000 1,673 1,179.592 2,890 T/J 277,000 2,880 B 21,800 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 20,450 20,825 20,400 20,700 250 1,029,700 21,253,102,500 1,429 147.857 20,700 T/J 11,000 20,650 B 1,100 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,275 1,340 1,280 1,300 25 5,878,200 7,740,824,500 1,163 355.385 1,315 J 221,300 1,300 T/B 978,300 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,300 6,400 6,275 6,400 100 7,635,800 48,456,027,500 1,603 377.403 6,400 T/J 173,900 6,350 B 4,100 25 KAEF Kimia Farma Tbk. --M5K--1 2,510 2,700 2,500 2,700 190 7,285,700 19,225,482,000 1,682 2,700.000 2,700 T/J 373,100 2,670 B 2,300 26 LINK Link Net Tbk. --S9K--1 5,400 5,525 5,450 5,500 100 2,007,500 11,042,872,500 235 343.750 5,500 T/J 501,900 5,475 B 800 27 LPKR Lippo Karawaci Tbk. --S6XXO1 486 494 486 488 2 31,618,600 15,486,312,800 876 124.948 490 J 1,245,800 488 T/B 574,700 28 LPPF Matahari Department Store Tbk. --S9XXO1 11,000 11,150 10,000 10,000 -1,000 5,143,600 54,993,322,500 1,691 226.598 10,725 J 10,000 10,000 T/B 1,790,000 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,290 1,420 1,290 1,420 130 24,398,000 33,850,372,000 1,304 366.452 1,420 T/J 13,315,500 1,355 B 62,400 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,200 6,400 6,125 6,200 0 1,396,300 8,719,802,500 683 992.000 6,200 T/J 73,400 6,175 B 2,000 31 MEDC Medco Energi Internasional Tbk. --S2K--1 890 900 870 890 0 32,664,200 28,886,555,000 1,582 1,567.536 890 T/J 1,408,200 885 B 277,600 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,800 1,840 1,810 1,810 10 3,149,800 5,742,652,000 757 106.566 1,815 J 10,000 1,810 T/B 12,900 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,265 1,285 1,270 1,285 20 16,523,300 21,166,301,000 855 142.778 1,285 T/J 1,439,800 1,275 B 400 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,160 1,160 1,135 1,140 -20 3,228,600 3,701,843,500 224 1,898.102 1,140 T/J 4,900 1,135 B 241,600 35 PTBA Bukit Asam Tbk. --S2BXO1 2,500 2,510 2,450 2,460 -40 16,900,100 41,756,418,000 2,581 2,139.130 2,460 T/J 257,400 2,450 B 157,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,570 2,650 2,570 2,640 70 17,806,200 46,729,748,000 3,130 496.241 2,640 T/J 1,837,900 2,620 B 3,600 37 PWON Pakuwon Jati Tbk. --S6BXO1 680 685 665 685 5 21,523,300 14,652,422,000 1,132 2,640.811 685 T/J 743,600 680 B 19,800 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,080 1,200 1,060 1,200 120 12,368,800 14,299,217,000 1,035 750.000 1,200 T/J 1,029,900 1,185 B 215,000 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,285 1,275 1,275 -5 389,900 498,433,500 178 500.000 1,285 J 228,500 1,275 T/B 100,000 40 SCMA Surya Citra Media Tbk. XDS9BXO1 2,460 2,490 2,380 2,480 20 5,474,000 13,480,910,000 1,560 1,121.903 2,480 T/J 672,600 2,470 B 16,400 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,470 3,800 3,350 3,800 330 7,514,000 27,573,140,000 1,154 678.571 3,800 T/J 123,400 3,790 B 6,500 42 SMRA Summarecon Agung Tbk. --S6XXO1 935 950 935 945 10 22,070,500 20,822,270,500 721 1,552.744 950 J 1,062,100 945 T/B 293,200 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 505 515 498 515 10 13,621,900 6,967,402,200 474 211.282 515 T/J 3,786,100 505 B 69,500 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,425 6,425 6,250 6,425 0 1,627,900 10,454,522,500 641 317.284 6,425 T/J 175,000 6,300 B 2,000 45 TINS Timah (Persero) Tbk. --S2K--1 775 790 775 775 0 10,080,100 7,865,446,500 983 396.020 780 J 792,100 775 T/B 311,900 46 TOWR Sarana Menara Nusantara Tbk. XDS7---2 3,920 4,000 3,920 4,000 80 1,604,500 6,417,835,000 61 3,823.251 4,000 T/J 463,100 3,980 B 600 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,535 1,590 1,535 1,550 15 23,218,000 36,319,684,500 2,925 398.403 1,555 J 196,900 1,550 T/B 35,900 48 WSBP Waskita Beton Precast Tbk. --S3I--2 406 414 400 408 2 83,215,600 33,996,681,200 4,876 83.265 408 T/J 1,384,300 406 B 2,310,600 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,200 2,230 2,180 2,210 10 17,243,600 38,132,644,000 2,064 596.491 2,210 T/J 1,563,200 2,200 B 17,900 50 WTON Wijaya Karya Beton Tbk. --S3K--1 496 510 498 500 4 22,400,200 11,273,302,400 1,655 84.746 500 T/J 864,400 498 B 1,001,600 Total 637,828,600 959,532,054,000 65,090 52,757,300 34,859,100 Jakarta, 29 December 2017 Trading Division