List of Securities Quotation: IDX SMC Liquid Date: Friday, 12 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 13,525 13,650 13,325 13,325 -200 1,200,700 16,117,787,500 922 1,082.489 13,350 J 10,100 13,325 T/B 23,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,280 1,295 1,280 1,290 10 6,829,100 8,785,454,500 1,936 1,573.171 1,290 T/J 853,400 1,285 B 6,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,040 2,050 2,010 2,030 -10 8,602,300 17,476,100,000 1,052 1,594.245 2,030 T/J 527,600 2,020 B 832,000 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 476 480 472 476 0 9,298,100 4,423,492,000 960 57.937 478 J 245,600 476 T/B 352,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,275 6,350 6,250 6,275 0 2,970,300 18,663,902,500 964 5,001.156 6,300 J 251,400 6,275 T/B 157,300 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 650 670 645 665 15 66,859,000 44,095,858,500 2,762 438.452 665 T/J 5,744,500 660 B 2,693,200 7 ASRI Alam Sutera Realty Tbk. --S6K--1 378 380 374 378 0 11,458,800 4,323,166,400 820 360.000 380 J 3,496,600 378 T/B 879,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,620 3,670 3,620 3,630 10 11,233,700 40,802,442,000 1,832 473.478 3,630 T/J 5,956,200 3,620 B 30,300 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 274 280 270 276 2 84,110,200 23,242,677,400 1,561 162.353 276 T/J 9,698,400 274 B 2,403,700 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,230 2,250 2,220 2,240 10 10,343,000 23,063,290,000 589 373.333 2,240 T/J 82,700 2,230 B 324,300 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 740 745 735 735 -5 15,115,300 11,180,509,500 1,087 170.930 740 J 353,100 735 T/B 689,900 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,315 1,390 1,270 1,350 35 6,449,200 8,747,619,000 864 9.968 1,355 J 176,200 1,350 T/B 296,900 13 BNLI Bank Permata Tbk. --M8K--1 615 620 610 615 0 1,990,200 1,223,300,500 663 6.696 615 T/J 45,000 610 B 1,127,300 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,670 1,700 1,675 1,685 15 10,724,100 18,079,444,500 1,703 330.065 1,685 T/J 1,304,300 1,680 B 309,400 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,190 3,220 3,170 3,210 20 4,012,200 12,856,907,000 1,539 14,619.484 3,220 J 154,500 3,210 T/B 201,200 16 CTRA Ciputra Development Tbk. --S6IK-1 1,180 1,190 1,165 1,175 -5 6,278,900 7,397,109,500 674 263.076 1,175 T/J 300 1,170 B 154,500 17 DMAS Puradelta Lestari Tbk. --M6K--1 166 167 163 164 -2 33,937,200 5,569,662,200 1,657 78.095 164 T/J 1,500,000 163 B 2,567,700 18 ERAA Erajaya Swasembada Tbk. --S9---1 710 715 700 705 -5 5,213,800 3,683,853,000 542 70.500 710 J 627,600 705 T/B 591,900 19 EXCL XL Axiata Tbk. --S7XXO1 3,290 3,300 3,180 3,200 -90 5,213,300 17,000,605,000 1,637 162.402 3,210 J 1,800 3,200 T/B 102,300 20 HRUM Harum Energy Tbk. --S2K--1 2,360 2,400 2,320 2,360 0 2,755,800 6,493,855,000 868 45.385 2,370 J 5,000 2,360 T/B 900,900 21 INCO Vale Indonesia Tbk. --S2XXO1 3,170 3,190 3,110 3,180 10 5,851,200 18,532,628,000 1,267 1,297.959 3,180 T/J 152,900 3,170 B 30,100 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 23,700 24,525 23,725 23,750 50 1,729,800 41,805,572,500 1,519 169.643 24,250 J 100 23,750 T/B 377,700 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,355 1,385 1,355 1,360 5 1,183,200 1,617,422,500 585 371.788 1,365 J 111,600 1,360 T/B 10,000 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,225 6,300 6,175 6,225 0 12,088,300 75,014,417,500 3,053 367.083 6,250 J 40,600 6,225 T/B 88,400 25 KAEF Kimia Farma Tbk. --M5K--1 2,500 2,520 2,450 2,470 -30 476,800 1,176,988,000 362 2,470.000 2,480 J 8,500 2,470 T/B 8,300 26 LINK Link Net Tbk. XDS9K--1 5,475 5,475 5,350 5,475 0 393,600 2,152,442,500 385 342.188 5,500 J 5,000 5,375 B 2,300 27 LPKR Lippo Karawaci Tbk. --S6XXO1 488 492 482 484 -4 14,830,900 7,201,258,600 2,235 123.924 486 J 8,082,900 484 T/B 601,900 28 LPPF Matahari Department Store Tbk. --S9XXO1 11,375 11,475 10,575 10,625 -750 4,058,500 43,862,957,500 2,915 240.760 10,625 T/J 44,000 10,600 B 17,700 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,410 1,420 1,380 1,390 -20 10,418,900 14,542,865,000 1,298 358.710 1,390 T/J 750,700 1,385 B 717,500 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,400 6,625 6,375 6,625 225 4,346,300 28,428,907,500 1,954 1,060.000 6,625 T/J 247,800 6,600 B 42,200 31 MEDC Medco Energi Internasional Tbk. --S2K--1 1,075 1,115 1,075 1,095 20 60,635,300 66,334,935,000 5,660 1,928.598 1,100 J 2,819,300 1,095 T/B 396,100 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,810 1,830 1,790 1,800 -10 4,435,700 7,989,296,000 724 105.977 1,805 J 56,000 1,800 T/B 121,300 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,345 1,355 1,340 1,350 5 10,814,500 14,598,300,000 1,531 150.000 1,355 J 248,200 1,350 T/B 100,000 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,140 1,150 1,115 1,125 -15 2,761,300 3,107,089,500 538 1,873.127 1,130 J 70,000 1,125 T/B 26,600 35 PTBA Bukit Asam Tbk. --S2BXO1 2,800 2,900 2,800 2,890 90 31,830,300 91,047,290,000 3,425 2,513.043 2,890 T/J 1,129,400 2,880 B 173,200 36 PTPP PP (Persero) Tbk. --S6XXO1 3,010 3,020 2,950 2,960 -50 15,446,200 46,013,902,000 2,183 556.391 2,970 J 24,700 2,960 T/B 1,388,000 37 PWON Pakuwon Jati Tbk. --S6BXO1 700 710 695 705 5 14,992,400 10,552,561,500 1,427 2,717.915 705 T/J 3,215,200 700 B 513,800 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,205 1,225 1,205 1,215 10 14,146,300 17,214,291,000 1,282 759.375 1,220 J 14,600 1,215 T/B 3,930,600 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,205 1,225 1,195 1,200 -5 3,237,300 3,886,044,500 419 470.588 1,200 T/J 200 1,195 B 164,400 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,380 2,440 2,350 2,370 -10 11,991,600 28,559,107,000 1,776 1,072.141 2,380 J 134,900 2,370 T/B 109,800 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,120 3,190 3,130 3,130 10 216,200 682,014,000 190 558.929 3,140 J 17,400 3,130 T/B 49,000 42 SMRA Summarecon Agung Tbk. --S6XXO1 1,000 1,030 1,000 1,020 20 13,303,700 13,568,035,000 1,208 1,675.978 1,025 J 131,800 1,020 T/B 772,000 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 498 515 500 505 7 11,069,900 5,597,120,500 663 207.179 505 T/J 4,389,000 500 B 2,773,900 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,450 6,625 6,150 6,150 -300 731,400 4,678,715,000 829 303.704 6,275 J 8,000 6,150 T/B 67,700 45 TINS Timah Tbk. --S2K--1 815 890 820 885 70 85,035,700 73,701,024,500 4,592 452.230 885 T/J 3,477,700 880 B 392,700 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,900 4,030 3,950 3,980 80 569,500 2,271,049,000 256 3,804.135 3,980 T/J 9,100 3,950 B 29,900 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,800 1,820 1,780 1,780 -20 25,653,500 45,984,401,500 2,533 457.521 1,785 J 79,800 1,780 T/B 97,800 48 WSBP Waskita Beton Precast Tbk. --S3I--2 430 434 426 426 -4 52,412,500 22,472,104,400 1,777 86.939 428 J 1,019,800 426 T/B 342,300 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,560 2,580 2,520 2,560 0 29,512,600 75,413,202,000 2,654 690.958 2,570 J 1,434,600 2,560 T/B 232,700 50 WTON Wijaya Karya Beton Tbk. --S3K--1 540 550 535 540 0 12,885,200 6,951,671,500 599 91.525 540 T/J 1,384,400 535 B 3,014,200 Total 761,653,800 1,068,184,649,500 74,471 60,142,500 31,236,400 Jakarta, 12 January 2018 Trading Division