List of Securities Quotation: IDX SMC Liquid Date: Thursday, 11 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 13,625 13,900 13,525 13,525 -100 1,255,600 17,149,015,000 1,043 1,098.737 13,525 T/J 14,200 13,500 B 98,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,260 1,330 1,245 1,280 20 21,450,100 27,693,322,000 2,141 1,560.976 1,295 J 15,000 1,280 T/B 164,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,020 2,060 2,000 2,040 20 18,106,700 36,632,135,000 1,871 1,602.098 2,040 T/J 1,049,000 2,030 B 48,500 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 482 484 474 476 -6 15,464,400 7,406,325,400 2,314 57.937 478 J 26,200 476 T/B 47,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,225 6,350 6,225 6,275 50 8,700,000 54,803,537,500 1,945 5,001.156 6,300 J 104,800 6,275 T/B 116,700 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 650 660 645 650 0 14,235,700 9,294,597,500 880 428.562 655 J 1,633,400 650 T/B 241,300 7 ASRI Alam Sutera Realty Tbk. --S6K--1 382 382 374 378 -4 23,525,100 8,867,547,400 1,423 360.000 378 T/J 1,086,700 376 B 656,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,610 3,660 3,590 3,620 10 15,755,000 56,939,039,000 2,760 472.174 3,620 T/J 539,800 3,610 B 44,900 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 268 274 268 274 6 14,711,700 3,993,978,400 1,251 161.176 274 T/J 3,792,400 272 B 796,700 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,230 2,250 2,220 2,230 0 11,054,700 24,788,976,000 824 371.667 2,240 J 10,900 2,230 T/B 5,200 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 745 755 735 740 -5 23,743,000 17,652,178,500 1,253 172.093 745 J 1,049,700 740 T/B 731,400 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,330 1,340 1,290 1,315 -15 1,590,900 2,096,298,000 276 9.709 1,315 T/J 38,000 1,310 B 79,400 13 BNLI Bank Permata Tbk. --M8K--1 620 625 610 615 -5 10,316,700 6,381,464,500 2,021 6.696 620 J 799,500 615 T/B 3,080,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,665 1,685 1,665 1,670 5 11,704,200 19,595,027,500 2,010 327.127 1,685 J 184,500 1,670 T/B 1,279,400 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,250 3,260 3,150 3,190 -60 6,290,600 20,051,243,000 3,752 14,528.396 3,190 T/J 407,400 3,180 B 67,700 16 CTRA Ciputra Development Tbk. --S6IK-1 1,195 1,200 1,170 1,180 -15 14,996,500 17,737,708,000 1,354 264.195 1,185 J 269,900 1,180 T/B 6,400 17 DMAS Puradelta Lestari Tbk. --M6K--1 169 170 165 166 -3 18,437,500 3,066,930,300 1,734 79.048 166 T/J 2,849,800 165 B 5,389,900 18 ERAA Erajaya Swasembada Tbk. --S9---1 715 725 710 710 -5 5,082,200 3,615,152,500 690 71.000 715 J 26,600 710 T/B 706,500 19 EXCL XL Axiata Tbk. --S7XXO1 3,230 3,300 3,230 3,290 60 5,848,300 19,168,214,000 2,001 166.970 3,300 J 76,400 3,290 T/B 167,200 20 HRUM Harum Energy Tbk. --S2K--1 2,460 2,490 2,350 2,360 -100 5,596,700 13,461,624,000 1,270 45.385 2,370 J 76,100 2,360 T/B 628,100 21 INCO Vale Indonesia Tbk. --S2XXO1 3,200 3,250 3,140 3,170 -30 13,345,200 42,645,298,000 2,996 1,293.878 3,180 J 15,500 3,170 T/B 78,600 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 23,850 23,925 23,450 23,700 -150 477,600 11,322,200,000 1,173 169.286 23,700 T/J 4,500 23,600 B 1,100 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,385 1,420 1,350 1,355 -30 11,552,600 16,012,089,500 1,864 370.421 1,355 T/J 313,100 1,350 B 39,300 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,300 6,300 6,200 6,225 -75 16,383,600 102,476,012,500 2,387 367.083 6,250 J 200 6,225 T/B 126,800 25 KAEF Kimia Farma Tbk. --M5K--1 2,500 2,520 2,490 2,500 0 398,200 995,223,000 246 2,500.000 2,500 T/J 13,100 2,490 B 54,300 26 LINK Link Net Tbk. XDS9K--1 5,475 5,500 5,350 5,475 0 777,100 4,260,332,500 375 342.188 5,500 J 4,500 5,400 B 49,400 27 LPKR Lippo Karawaci Tbk. --S6XXO1 498 500 482 488 -10 30,009,600 14,662,414,200 2,422 124.948 488 T/J 351,700 486 B 1,398,300 28 LPPF Matahari Department Store Tbk. --S9XXO1 11,025 11,375 10,925 11,375 350 3,704,600 40,997,722,500 2,569 257.755 11,375 T/J 16,000 11,350 B 6,500 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,420 1,445 1,410 1,410 -10 16,334,100 23,261,148,500 1,466 363.871 1,415 J 232,300 1,410 T/B 475,200 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,300 6,400 6,225 6,400 100 1,641,900 10,319,357,500 881 1,024.000 6,400 T/J 64,900 6,275 B 17,000 31 MEDC Medco Energi Internasional Tbk. --S2K--1 1,080 1,125 1,070 1,075 -5 71,642,100 78,108,605,000 4,906 1,893.372 1,080 J 286,700 1,075 T/B 658,000 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,830 1,845 1,805 1,810 -20 2,901,900 5,292,115,500 908 106.566 1,815 J 37,100 1,810 T/B 24,600 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,360 1,360 1,335 1,345 -15 16,417,000 22,118,760,500 2,507 149.444 1,350 J 323,800 1,345 T/B 291,100 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,120 1,140 1,085 1,140 20 6,094,000 6,790,532,000 903 1,898.102 1,140 T/J 187,500 1,130 B 26,000 35 PTBA Bukit Asam Tbk. --S2BXO1 2,720 2,820 2,700 2,800 80 50,492,000 140,938,095,000 5,078 2,434.783 2,800 T/J 678,500 2,790 B 180,900 36 PTPP PP (Persero) Tbk. --S6XXO1 3,000 3,050 2,980 3,010 10 19,502,200 58,730,857,000 2,450 565.789 3,020 J 162,500 3,010 T/B 173,800 37 PWON Pakuwon Jati Tbk. --S6BXO1 680 700 680 700 20 8,634,500 5,996,282,000 1,739 2,698.639 700 T/J 773,700 695 B 41,800 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,195 1,210 1,150 1,205 10 14,083,100 16,907,461,000 896 753.125 1,210 J 2,056,400 1,205 T/B 618,400 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,215 1,170 1,205 5 780,600 939,506,000 190 472.549 1,205 T/J 799,000 1,200 B 30,900 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,420 2,440 2,350 2,380 -40 6,634,100 15,782,338,000 1,631 1,076.665 2,380 T/J 660,800 2,370 B 286,600 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,180 3,190 3,110 3,120 -60 504,300 1,586,174,000 461 557.143 3,150 J 3,500 3,120 T/B 29,600 42 SMRA Summarecon Agung Tbk. --S6XXO1 1,025 1,035 1,000 1,000 -25 19,208,700 19,465,600,500 1,729 1,643.115 1,005 J 1,700 1,000 T/B 581,700 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 505 510 498 498 -7 10,008,600 5,019,718,400 830 204.308 500 J 100,000 498 T/B 51,200 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,650 6,675 6,425 6,450 -200 559,600 3,628,147,500 846 318.519 6,450 T/J 5,300 6,425 B 12,900 45 TINS Timah Tbk. --S2K--1 810 830 810 815 5 10,172,000 8,343,908,500 1,097 416.460 820 J 195,900 815 T/B 18,400 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,960 3,950 3,870 3,900 -60 156,800 611,661,000 201 3,727.670 3,950 J 1,000 3,900 T/B 131,200 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,770 1,835 1,780 1,800 30 67,629,400 121,924,946,500 5,234 462.662 1,805 J 581,400 1,800 T/B 1,027,000 48 WSBP Waskita Beton Precast Tbk. --S3I--2 430 436 426 430 0 61,275,000 26,419,240,400 2,138 87.755 432 J 1,159,500 430 T/B 583,700 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,510 2,580 2,500 2,560 50 35,634,700 90,351,085,000 2,775 690.958 2,560 T/J 227,900 2,550 B 91,600 50 WTON Wijaya Karya Beton Tbk. --S3K--1 540 555 535 540 0 20,199,300 10,946,067,000 1,412 91.525 545 J 3,830,800 540 T/B 9,137,500 Total 765,020,000 1,277,247,212,500 87,123 27,139,100 30,600,000 Jakarta, 11 January 2018 Trading Division