List of Securities Quotation: IDX SMC Liquid Date: Monday, 08 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 12,950 13,375 12,975 13,300 350 1,982,700 26,219,377,500 1,689 1,080.458 13,300 T/J 1,400 13,275 B 26,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,250 1,315 1,225 1,310 60 16,232,400 20,884,795,000 2,359 1,597.561 1,310 T/J 180,100 1,300 B 922,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,895 1,975 1,895 1,960 65 44,724,900 87,193,577,500 4,265 1,539.271 1,965 J 856,900 1,960 T/B 717,200 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 478 482 476 478 0 8,601,300 4,104,801,800 770 58.180 478 T/J 107,500 476 B 1,217,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,200 6,450 6,225 6,450 250 8,819,500 56,454,777,500 2,153 5,140.630 6,450 T/J 1,678,100 6,425 B 12,800 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 655 660 640 650 -5 31,920,500 20,701,470,000 1,546 428.562 655 J 1,575,700 650 T/B 4,888,900 7 ASRI Alam Sutera Realty Tbk. --S6K--1 358 376 362 374 16 45,196,700 16,757,520,400 2,100 356.190 374 T/J 14,364,100 372 B 497,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,440 3,470 3,420 3,420 -20 25,492,100 87,446,501,000 2,953 446.087 3,430 J 1,000 3,420 T/B 1,861,400 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 252 268 252 266 14 36,440,600 9,519,668,600 1,947 156.471 266 T/J 1,179,900 264 B 179,900 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,290 2,320 2,280 2,280 -10 9,144,100 21,052,111,000 688 380.000 2,290 J 1,000 2,280 T/B 726,700 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 715 705 705 0 9,303,700 6,590,838,000 753 163.953 715 J 774,300 705 T/B 1,167,200 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,370 1,375 1,360 1,365 -5 2,159,100 2,952,895,500 405 10.078 1,365 T/J 217,200 1,360 B 55,000 13 BNLI Bank Permata Tbk. --M8K--1 600 605 600 605 5 5,903,800 3,562,418,000 1,136 6.587 605 T/J 1,630,000 600 B 1,908,900 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,695 1,715 1,695 1,705 10 11,882,200 20,214,142,500 1,956 333.983 1,705 T/J 791,000 1,700 B 22,200 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,600 3,600 3,270 3,290 -310 13,589,500 45,222,795,000 5,900 14,983.832 3,290 T/J 54,100 3,280 B 148,000 16 CTRA Ciputra Development Tbk. --S6IK-1 1,130 1,160 1,125 1,160 30 24,249,800 27,814,023,500 1,808 259.718 1,160 T/J 730,600 1,155 B 1,000 17 DMAS Puradelta Lestari Tbk. --M6K--1 168 170 167 168 0 11,856,700 1,998,090,100 291 80.000 168 T/J 90,000 167 B 2,504,700 18 ERAA Erajaya Swasembada Tbk. --S9---1 700 715 695 710 10 11,383,800 8,071,062,500 674 71.000 715 J 392,300 710 T/B 201,600 19 EXCL XL Axiata Tbk. --S7XXO1 3,010 3,240 3,010 3,210 200 9,762,200 30,574,100,000 2,738 162.910 3,210 T/J 312,800 3,200 B 26,000 20 HRUM Harum Energy Tbk. --S2K--1 2,360 2,440 2,310 2,430 70 8,837,400 21,121,604,000 1,710 46.731 2,430 T/J 161,800 2,420 B 66,000 21 INCO Vale Indonesia Tbk. --S2XXO1 3,170 3,170 3,070 3,170 0 10,755,100 33,669,428,000 2,516 1,293.878 3,170 T/J 5,000 3,150 B 1,700 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 21,075 23,050 21,075 22,975 1,900 3,827,700 85,686,705,000 3,600 164.107 22,975 T/J 74,800 22,950 B 300 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,390 1,385 1,325 1,335 -55 7,564,200 10,108,448,000 1,644 364.954 1,340 J 175,400 1,335 T/B 285,500 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,500 6,600 6,450 6,575 75 8,147,000 53,097,742,500 2,441 387.722 6,575 T/J 289,800 6,550 B 500 25 KAEF Kimia Farma Tbk. --M5K--1 2,520 2,560 2,520 2,530 10 491,500 1,246,271,000 251 2,530.000 2,540 J 13,000 2,530 T/B 261,000 26 LINK Link Net Tbk. XDS9K--1 5,475 5,525 5,250 5,475 0 604,100 3,304,690,000 530 342.188 5,525 J 4,500 5,475 T/B 1,000 27 LPKR Lippo Karawaci Tbk. --S6XXO1 490 505 490 498 8 34,581,200 17,212,579,300 2,208 127.508 500 J 1,310,400 498 T/B 3,721,300 28 LPPF Matahari Department Store Tbk. --S9XXO1 11,500 11,500 11,175 11,250 -250 2,702,000 30,405,390,000 3,410 254.923 11,300 J 500 11,250 T/B 1,400 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,355 1,400 1,355 1,400 45 13,329,100 18,418,343,000 2,355 361.290 1,400 T/J 3,450,300 1,395 B 31,900 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,225 6,375 6,225 6,375 150 1,160,100 7,314,592,500 723 1,020.000 6,375 T/J 238,100 6,325 B 28,200 31 MEDC Medco Energi Internasional Tbk. --S2K--1 950 990 950 965 15 82,117,700 80,016,627,500 4,168 1,699.632 965 T/J 2,876,800 960 B 7,007,300 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,745 1,780 1,740 1,745 0 5,796,200 10,146,117,000 1,269 102.739 1,760 J 143,200 1,745 T/B 6,500 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,360 1,370 1,335 1,345 -15 13,386,800 18,088,284,000 2,880 149.444 1,350 J 601,000 1,345 T/B 100,600 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,155 1,160 1,120 1,125 -30 1,575,100 1,790,543,500 153 1,873.127 1,145 J 148,600 1,130 B 15,500 35 PTBA Bukit Asam Tbk. --S2BXO1 2,610 2,670 2,590 2,670 60 38,304,300 101,223,734,000 4,297 2,321.739 2,670 T/J 800,300 2,660 B 723,600 36 PTPP PP (Persero) Tbk. --S6XXO1 2,680 2,880 2,670 2,880 200 45,091,600 125,874,593,000 4,426 541.353 2,880 T/J 634,200 2,870 B 283,700 37 PWON Pakuwon Jati Tbk. --S6BXO1 710 715 695 715 5 19,399,600 13,719,124,500 2,226 2,756.467 715 T/J 30,400 705 B 200 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,095 1,145 1,095 1,140 45 12,471,500 14,145,748,000 3,922 712.500 1,145 J 157,900 1,140 T/B 6,300 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,245 1,260 1,245 1,255 10 426,800 537,048,500 303 492.157 1,260 J 20,500 1,255 T/B 400 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,500 2,530 2,460 2,480 -20 21,241,600 52,820,810,000 2,228 1,121.903 2,480 T/J 436,300 2,470 B 993,100 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,190 3,220 3,110 3,120 -70 5,197,100 16,454,858,000 666 557.143 3,140 J 5,500 3,120 T/B 89,200 42 SMRA Summarecon Agung Tbk. --S6XXO1 970 1,010 970 990 20 40,705,800 40,478,149,500 2,566 1,626.684 990 T/J 1,706,000 985 B 48,100 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 505 520 505 515 10 16,664,300 8,606,323,500 534 211.282 520 J 140,900 515 T/B 5,072,600 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,725 6,775 6,600 6,750 25 1,027,700 6,916,410,000 1,005 333.333 6,750 T/J 458,600 6,725 B 16,900 45 TINS Timah (Persero) Tbk. --S2K--1 835 840 815 815 -20 10,954,600 8,984,852,500 1,086 416.460 820 J 566,000 815 T/B 356,800 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,960 4,000 3,960 4,000 40 138,400 553,064,000 108 3,823.251 4,000 T/J 70,200 3,960 B 4,600 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,580 1,700 1,590 1,700 120 108,416,800 180,410,332,000 8,398 436.958 1,700 T/J 2,783,400 1,695 B 962,300 48 WSBP Waskita Beton Precast Tbk. --S3I--2 412 430 410 426 14 254,378,500 107,512,738,200 14,339 86.939 428 J 3,730,500 426 T/B 13,897,400 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,300 2,420 2,290 2,400 100 49,810,100 118,875,252,000 4,237 647.773 2,410 J 932,200 2,400 T/B 9,000 50 WTON Wijaya Karya Beton Tbk. --S3K--1 520 555 520 540 20 58,072,900 31,332,218,000 2,968 91.525 545 J 888,000 540 T/B 15,986,400 Total 1,205,822,400 1,717,407,586,400 119,298 47,792,100 67,063,800 Jakarta, 08 January 2018 Trading Division