List of Securities Quotation: IDX SMC Liquid Date: Thursday, 04 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 12,900 13,150 12,900 12,925 25 601,400 7,807,132,500 778 1,049.994 13,025 J 2,100 12,925 T/B 83,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,175 1,270 1,140 1,250 75 23,966,600 29,556,161,500 4,397 1,524.390 1,250 T/J 1,442,400 1,245 B 90,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,815 1,895 1,815 1,880 65 17,520,400 32,632,572,000 2,738 1,476.444 1,885 J 71,600 1,880 T/B 916,500 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 480 488 476 480 0 20,545,600 9,899,312,800 3,904 58.424 480 T/J 85,300 478 B 965,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,175 6,250 6,200 6,200 25 4,366,200 27,092,395,000 1,716 4,941.381 6,225 J 21,700 6,200 T/B 435,700 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 630 645 635 640 10 15,064,900 9,643,926,500 1,080 421.969 640 T/J 4,100 635 B 1,609,400 7 ASRI Alam Sutera Realty Tbk. --S6K--1 356 366 354 358 2 39,167,300 14,068,971,600 2,044 340.952 360 J 611,200 358 T/B 1,223,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,590 3,590 3,370 3,460 -130 18,483,400 63,825,849,000 4,332 451.304 3,470 J 209,700 3,460 T/B 260,900 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 254 246 252 6 19,385,400 4,866,198,400 1,098 148.235 252 T/J 1,157,400 250 B 602,900 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,320 2,330 2,300 2,330 10 7,794,600 18,052,311,000 479 388.333 2,330 T/J 75,400 2,320 B 5,900 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 725 725 710 710 -15 10,549,900 7,518,231,000 1,104 165.116 710 T/J 8,980,800 705 B 3,249,700 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,285 1,345 1,255 1,345 60 2,294,700 3,039,173,500 657 9.931 1,345 T/J 78,500 1,335 B 20,000 13 BNLI Bank Permata Tbk. --M8K--1 605 605 595 600 -5 4,465,900 2,680,613,500 280 6.533 605 J 425,400 600 T/B 1,042,100 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,700 1,710 1,690 1,710 10 13,258,700 22,522,574,500 4,408 334.962 1,710 T/J 379,300 1,695 B 65,200 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,340 3,560 3,330 3,560 220 13,625,400 47,369,676,000 7,312 16,213.508 3,560 T/J 287,800 3,510 B 4,000 16 CTRA Ciputra Development Tbk. --S6IK-1 1,140 1,150 1,130 1,135 -5 9,685,500 11,004,223,000 1,135 254.120 1,135 T/J 1,148,000 1,130 B 981,000 17 DMAS Puradelta Lestari Tbk. --M6K--1 168 172 167 168 0 5,548,900 932,146,400 172 80.000 168 T/J 2,937,800 167 B 526,400 18 ERAA Erajaya Swasembada Tbk. --S9---1 715 720 685 690 -25 17,242,800 12,048,991,000 1,112 69.000 695 J 240,000 690 T/B 1,900 19 EXCL XL Axiata Tbk. --S7XXO1 2,920 2,920 2,860 2,920 0 5,236,700 15,122,934,000 3,567 148.192 2,920 T/J 8,300 2,890 B 24,700 20 HRUM Harum Energy Tbk. --S2K--1 2,040 2,180 2,050 2,140 100 6,092,900 12,990,098,000 916 41.154 2,140 T/J 89,700 2,130 B 200,200 21 INCO Vale Indonesia Tbk. --S2XXO1 3,050 3,120 3,000 3,110 60 7,036,200 21,700,962,000 1,907 1,269.388 3,120 J 704,300 3,110 T/B 208,600 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 19,975 20,750 20,025 20,100 125 2,091,600 42,680,922,500 2,296 143.571 20,375 J 500 20,100 T/B 204,800 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,395 1,410 1,375 1,395 0 8,494,000 11,851,103,000 1,517 381.356 1,400 J 1,016,300 1,395 T/B 1,391,200 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,350 6,350 6,250 6,325 -25 7,167,400 45,303,230,000 1,677 372.980 6,350 J 75,000 6,325 T/B 42,100 25 KAEF Kimia Farma Tbk. --M5K--1 2,500 2,530 2,490 2,510 10 643,300 1,611,364,000 441 2,510.000 2,520 J 24,900 2,510 T/B 220,900 26 LINK Link Net Tbk. XDS9K--1 5,500 5,500 5,225 5,475 -25 404,200 2,185,827,500 707 342.188 5,475 T/J 236,900 5,400 B 77,400 27 LPKR Lippo Karawaci Tbk. --S6XXO1 482 490 482 490 8 24,767,300 12,086,408,600 1,993 125.460 490 T/J 285,600 488 B 166,100 28 LPPF Matahari Department Store Tbk. --S9XXO1 10,950 11,075 10,700 11,075 125 2,144,200 23,367,787,500 2,416 250.957 11,100 J 7,500 11,075 T/B 16,100 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,320 1,365 1,330 1,365 45 10,253,800 13,796,281,000 1,462 352.258 1,365 T/J 1,026,600 1,355 B 1,900 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,250 6,300 6,175 6,300 50 1,992,200 12,443,255,000 1,089 1,008.000 6,300 T/J 670,100 6,200 B 1,100 31 MEDC Medco Energi Internasional Tbk. --S2K--1 890 910 895 895 5 41,986,100 37,807,582,500 2,518 1,576.343 900 J 205,000 895 T/B 6,940,900 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,740 1,760 1,735 1,745 5 4,242,500 7,399,176,000 1,280 102.739 1,750 J 13,600 1,745 T/B 54,800 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,290 1,350 1,300 1,345 55 34,940,900 46,509,593,000 7,355 149.444 1,345 T/J 447,300 1,340 B 525,200 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,140 1,150 1,140 1,150 10 1,466,500 1,684,550,000 102 1,914.752 1,155 J 49,900 1,150 T/B 200 35 PTBA Bukit Asam Tbk. --S2BXO1 2,440 2,510 2,450 2,480 40 31,256,700 77,752,343,000 2,557 2,156.522 2,490 J 6,200 2,480 T/B 66,800 36 PTPP PP (Persero) Tbk. --S6XXO1 2,550 2,650 2,550 2,650 100 11,897,500 31,102,955,000 2,167 498.120 2,660 J 355,000 2,650 T/B 1,552,700 37 PWON Pakuwon Jati Tbk. --S6BXO1 690 695 680 695 5 15,467,900 10,660,885,500 2,428 2,679.363 695 T/J 1,323,300 680 B 800,300 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,070 1,090 1,030 1,065 -5 5,491,500 5,795,843,500 947 665.625 1,065 T/J 1,829,500 1,055 B 100 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,260 1,260 1,250 1,260 0 65,300 82,043,000 38 494.118 1,260 T/J 12,700 1,255 B 5,300 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,470 2,500 2,450 2,490 20 13,297,300 32,946,638,000 1,680 1,126.427 2,490 T/J 348,500 2,470 B 3,100 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,410 3,410 3,150 3,220 -190 870,100 2,790,804,000 802 575.000 3,240 J 3,200 3,220 T/B 17,000 42 SMRA Summarecon Agung Tbk. --S6XXO1 915 960 915 940 25 20,867,100 19,703,461,000 2,013 1,544.528 945 J 96,800 940 T/B 1,264,000 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 500 510 498 500 0 8,423,900 4,228,134,500 763 205.128 505 J 36,400 500 T/B 5,192,700 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,700 6,725 6,525 6,725 25 1,094,300 7,288,937,500 1,373 332.099 6,725 T/J 180,900 6,700 B 194,200 45 TINS Timah (Persero) Tbk. --S2K--1 820 845 820 835 15 17,205,800 14,297,965,000 2,291 426.680 835 T/J 373,100 830 B 964,000 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 4,000 4,000 3,950 3,960 -40 365,200 1,455,697,000 259 3,785.019 3,970 J 5,000 3,960 T/B 29,400 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,525 1,565 1,510 1,550 25 34,546,900 53,141,970,500 3,524 398.403 1,555 J 94,000 1,550 T/B 1,248,700 48 WSBP Waskita Beton Precast Tbk. --S3I--2 400 408 396 406 6 38,577,700 15,586,735,000 1,545 82.857 408 J 2,112,500 406 T/B 4,435,800 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,160 2,290 2,150 2,290 130 30,000,900 67,467,426,000 3,439 618.084 2,300 J 3,196,800 2,290 T/B 97,300 50 WTON Wijaya Karya Beton Tbk. --S3K--1 494 505 496 500 6 15,941,700 7,956,137,800 809 84.746 500 T/J 685,700 498 B 634,900 Total 647,897,200 985,359,510,100 96,624 33,679,600 38,666,400 Jakarta, 04 January 2018 Trading Division