List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 02 January 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. --S1B3O1 13,150 13,325 13,175 13,275 125 427,300 5,661,760,000 659 1,078.427 13,300 J 39,000 13,275 T/B 1,600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,155 1,180 1,160 1,170 15 11,695,500 13,719,330,000 1,540 1,426.829 1,170 T/J 64,600 1,165 B 260,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,885 1,910 1,865 1,865 -20 20,591,800 38,841,543,000 2,148 1,464.664 1,870 J 63,500 1,865 T/B 384,200 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 476 486 476 478 2 7,410,300 3,559,000,600 1,173 58.180 480 J 133,700 478 T/B 100 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,350 6,425 6,175 6,200 -150 5,089,600 32,088,150,000 1,667 4,941.381 6,225 J 32,600 6,200 T/B 455,200 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 625 645 625 635 10 36,621,000 23,211,188,000 1,616 418.672 635 T/J 1,690,500 630 B 724,600 7 ASRI Alam Sutera Realty Tbk. --S6K--1 356 364 340 360 4 10,118,400 3,624,838,800 644 342.857 360 T/J 768,300 358 B 1,147,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,570 3,620 3,560 3,590 20 8,291,500 29,785,433,000 1,738 468.261 3,590 T/J 145,700 3,580 B 28,500 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 250 252 244 246 -4 17,355,800 4,289,423,000 747 144.706 248 J 303,000 246 T/B 661,300 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,400 2,400 2,350 2,360 -40 7,947,700 18,806,214,000 764 393.333 2,370 J 24,000 2,360 T/B 48,200 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 725 705 720 10 11,095,900 7,984,821,500 1,349 167.442 725 J 4,150,100 720 T/B 686,100 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,350 1,350 1,310 1,320 -30 3,106,000 4,115,978,000 441 9.746 1,325 J 20,000 1,320 T/B 90,500 13 BNLI Bank Permata Tbk. --M8K--1 625 625 605 610 -15 1,924,400 1,178,468,000 177 6.642 615 J 93,900 610 T/B 87,600 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,700 1,710 1,680 1,700 0 7,369,300 12,522,301,000 1,497 333.004 1,700 T/J 1,728,100 1,685 B 500,500 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,000 3,290 3,110 3,290 290 3,827,800 12,382,898,000 1,392 14,983.832 3,290 T/J 27,100 3,280 B 4,100 16 CTRA Ciputra Development Tbk. --S6IK-1 1,185 1,185 1,160 1,160 -25 12,866,600 15,006,982,000 1,130 259.718 1,160 T/J 3,497,300 1,155 B 640,400 17 DMAS Puradelta Lestari Tbk. --M6K--1 171 174 170 171 0 2,937,500 502,156,700 185 81.429 172 J 139,600 171 T/B 134,400 18 ERAA Erajaya Swasembada Tbk. --S9---1 735 745 720 720 -15 5,938,100 4,301,638,000 541 72.000 720 T/J 859,200 715 B 436,700 19 EXCL XL Axiata Tbk. --S7XXO1 2,960 3,000 2,870 2,880 -80 3,933,100 11,392,492,000 2,383 146.162 2,890 J 2,300 2,880 T/B 110,400 20 HRUM Harum Energy Tbk. --S2K--1 2,050 2,110 2,050 2,050 0 1,897,000 3,938,929,000 413 39.423 2,050 T/J 75,200 2,040 B 126,400 21 INCO Vale Indonesia Tbk. --S2XXO1 2,890 3,040 2,920 3,030 140 14,717,300 43,986,333,000 2,501 1,236.735 3,030 T/J 53,800 3,020 B 18,100 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 20,700 20,825 20,450 20,475 -225 577,400 11,911,507,500 1,162 146.250 20,475 T/J 11,200 20,450 B 6,400 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,300 1,355 1,305 1,350 50 5,699,900 7,671,643,000 1,061 369.054 1,355 J 158,500 1,350 T/B 893,700 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,400 6,425 6,275 6,275 -125 4,060,100 25,718,177,500 1,678 370.031 6,325 J 1,200 6,275 T/B 220,900 25 KAEF Kimia Farma Tbk. --M5K--1 2,700 2,730 2,590 2,600 -100 1,501,500 3,933,008,000 949 2,600.000 2,610 J 64,300 2,600 T/B 200 26 LINK Link Net Tbk. XDS9K--1 5,500 5,500 5,125 5,400 -100 37,600 201,735,000 78 337.500 5,400 T/J 2,200 5,375 B 500 27 LPKR Lippo Karawaci Tbk. --S6XXO1 488 492 484 484 -4 20,646,800 10,053,037,400 1,545 123.924 486 J 1,086,900 484 T/B 607,300 28 LPPF Matahari Department Store Tbk. --S9XXO1 10,000 10,900 10,575 10,675 675 2,029,200 21,766,502,500 1,410 241.893 10,700 J 1,900 10,675 T/B 133,200 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,420 1,355 1,325 1,330 -90 12,990,900 17,386,105,000 1,852 343.226 1,330 T/J 779,800 1,325 B 352,200 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,200 6,325 6,200 6,275 75 593,000 3,719,107,500 615 1,004.000 6,275 T/J 422,100 6,225 B 3,300 31 MEDC Medco Energi Internasional Tbk. --S2K--1 890 910 890 895 5 38,455,000 34,592,308,000 1,857 1,576.343 900 J 1,889,200 895 T/B 3,774,500 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,810 1,825 1,760 1,780 -30 2,564,800 4,593,969,500 873 104.799 1,780 T/J 402,800 1,770 B 1,000 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,285 1,300 1,275 1,285 0 12,550,700 16,140,201,500 1,810 142.778 1,285 T/J 153,300 1,280 B 200,100 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,140 1,180 1,130 1,140 0 2,341,700 2,686,774,500 259 1,898.102 1,145 J 130,400 1,140 T/B 35,900 35 PTBA Bukit Asam Tbk. --S2BXO1 2,460 2,530 2,460 2,500 40 22,905,300 57,433,992,000 2,785 2,173.913 2,500 T/J 1,034,600 2,490 B 43,700 36 PTPP PP (Persero) Tbk. --S6XXO1 2,640 2,660 2,600 2,620 -20 11,398,000 29,927,210,000 2,069 492.481 2,630 J 292,500 2,620 T/B 37,200 37 PWON Pakuwon Jati Tbk. --S6BXO1 685 690 670 685 0 15,578,600 10,641,797,000 913 2,640.811 685 T/J 33,900 680 B 147,200 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,200 1,170 1,095 1,105 -95 5,494,300 6,141,568,500 1,272 690.625 1,110 J 15,800 1,105 T/B 127,800 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,275 1,270 1,255 1,265 -10 575,700 726,652,000 84 496.078 1,265 T/J 458,400 1,260 B 702,000 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,480 2,490 2,400 2,450 -30 7,047,600 17,201,534,000 2,069 1,108.331 2,460 J 100 2,450 T/B 1,002,000 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,800 3,790 3,650 3,690 -110 374,100 1,386,898,000 377 658.929 3,690 T/J 19,900 3,660 B 23,600 42 SMRA Summarecon Agung Tbk. --S6XXO1 945 950 915 940 -5 11,730,300 11,004,745,000 1,553 1,544.528 940 T/J 485,600 930 B 500,000 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 515 535 500 520 5 12,521,800 6,547,096,500 1,064 213.333 525 J 1,842,900 520 T/B 8,000 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,425 6,450 6,300 6,450 25 706,500 4,536,882,500 829 318.519 6,475 J 100 6,300 B 600 45 TINS Timah (Persero) Tbk. --S2K--1 775 805 775 790 15 18,274,500 14,486,559,000 1,659 403.685 795 J 671,600 790 T/B 3,203,700 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 4,000 4,050 3,920 3,950 -50 61,200 241,652,000 213 3,775.460 4,000 J 11,200 3,950 T/B 195,200 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,550 1,590 1,555 1,565 15 21,699,100 34,150,293,500 2,459 402.259 1,570 J 253,000 1,565 T/B 733,500 48 WSBP Waskita Beton Precast Tbk. --S3I--2 408 414 404 404 -4 43,775,900 17,897,946,200 1,755 82.449 406 J 375,100 404 T/B 2,271,300 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,210 2,250 2,180 2,190 -20 15,356,500 33,990,218,000 1,950 591.093 2,200 J 121,800 2,190 T/B 3,800 50 WTON Wijaya Karya Beton Tbk. --S3K--1 500 505 498 498 -2 12,499,800 6,249,697,200 1,029 84.407 498 T/J 782,300 496 B 2,098,400 Total 499,209,700 703,838,695,900 61,934 25,414,100 23,874,500 Jakarta, 02 January 2018 Trading Division