List of Securities Quotation: IDX SMC Liquid Date: Monday, 15 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 13,325 13,500 13,275 13,300 -25 559,200 7,465,250,000 592 1,080.458 13,325 J 1,200 13,300 T/B 69,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,290 1,310 1,280 1,300 10 2,720,300 3,521,752,000 884 1,585.366 1,300 T/J 1,000,000 1,285 B 104,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,030 2,140 2,040 2,120 90 53,382,800 112,131,316,000 4,836 1,664.926 2,120 T/J 1,044,700 2,110 B 1,041,400 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 476 484 476 476 0 11,739,500 5,625,549,000 872 57.937 478 J 212,200 476 T/B 331,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,275 6,325 6,275 6,325 50 2,299,600 14,483,160,000 719 5,041.005 6,325 T/J 298,600 6,300 B 32,500 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 665 680 660 660 -5 52,828,200 35,387,835,000 2,170 435.155 665 J 2,772,900 660 T/B 16,888,900 7 ASRI Alam Sutera Realty Tbk. --S6K--1 378 384 376 378 0 11,609,800 4,390,935,200 678 360.000 380 J 1,448,200 378 T/B 2,084,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,630 3,650 3,600 3,640 10 6,175,100 22,430,295,000 1,259 474.782 3,640 T/J 372,100 3,630 B 66,400 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 276 278 270 270 -6 10,905,100 2,970,102,800 667 158.824 272 J 399,400 270 T/B 3,495,500 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,240 2,250 2,230 2,250 10 5,936,800 13,279,973,000 414 375.000 2,250 T/J 287,800 2,240 B 121,800 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 735 740 730 730 -5 9,491,400 6,964,527,000 722 169.767 735 J 241,000 730 T/B 1,213,200 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,350 1,355 1,325 1,335 -15 1,643,900 2,206,424,500 299 9.857 1,345 J 35,200 1,335 T/B 120,600 13 BNLI Bank Permata Tbk. --M8K--1 615 630 615 630 15 23,002,500 14,406,372,000 823 6.859 630 T/J 6,449,400 625 B 2,969,500 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,685 1,705 1,690 1,700 15 12,515,800 21,267,713,000 859 333.004 1,700 T/J 1,872,400 1,695 B 234,100 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,210 3,280 3,210 3,220 10 3,581,700 11,619,090,000 1,523 14,665.027 3,230 J 15,700 3,220 T/B 33,400 16 CTRA Ciputra Development Tbk. --S6IK-1 1,175 1,200 1,170 1,185 10 5,613,400 6,641,918,000 542 265.315 1,190 J 593,000 1,185 T/B 923,600 17 DMAS Puradelta Lestari Tbk. --M6K--1 164 167 163 164 0 14,865,900 2,442,702,500 766 78.095 165 J 170,000 164 T/B 1,509,800 18 ERAA Erajaya Swasembada Tbk. --S9---1 705 730 705 720 15 7,763,300 5,599,814,500 646 72.000 725 J 311,000 720 T/B 332,000 19 EXCL XL Axiata Tbk. --S7XXO1 3,200 3,260 3,180 3,180 -20 3,646,100 11,706,228,000 2,345 161.387 3,190 J 1,500 3,180 T/B 22,300 20 HRUM Harum Energy Tbk. --S2K--1 2,360 2,500 2,370 2,450 90 4,636,800 11,322,161,000 947 47.115 2,460 J 62,700 2,450 T/B 59,500 21 INCO Vale Indonesia Tbk. --S2XXO1 3,180 3,240 3,160 3,220 40 10,765,700 34,515,823,000 1,581 1,314.286 3,230 J 42,500 3,220 T/B 2,260,000 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 23,750 25,000 23,900 24,850 1,100 1,483,700 36,496,760,000 1,390 177.500 24,850 T/J 37,600 24,800 B 500 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,360 1,405 1,335 1,405 45 3,825,300 5,296,547,000 837 384.090 1,405 T/J 91,500 1,400 B 17,200 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,225 6,300 6,225 6,250 25 1,516,700 9,492,232,500 993 368.557 6,275 J 87,600 6,250 T/B 43,100 25 KAEF Kimia Farma Tbk. --M5K--1 2,470 2,470 2,400 2,430 -40 708,500 1,712,566,000 472 2,430.000 2,440 J 14,100 2,430 T/B 70,700 26 LINK Link Net Tbk. XDS9K--1 5,475 5,475 5,425 5,425 -50 100,000 544,270,000 21 339.062 5,475 J 100 5,400 B 200 27 LPKR Lippo Karawaci Tbk. --S6XXO1 484 490 484 486 2 9,733,600 4,747,414,200 920 124.436 488 J 1,300 486 T/B 223,400 28 LPPF Matahari Department Store Tbk. --S9XXO1 10,625 10,900 10,575 10,800 175 2,823,700 30,399,577,500 2,200 244.726 10,800 T/J 100 10,725 B 600 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,390 1,385 1,340 1,355 -35 24,151,700 32,636,211,000 1,756 349.677 1,360 J 18,600 1,355 T/B 375,100 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,625 6,700 6,575 6,625 0 2,050,800 13,610,752,500 977 1,060.000 6,650 J 9,900 6,625 T/B 120,800 31 MEDC Medco Energi Internasional Tbk. --S2K--1 1,095 1,160 1,105 1,140 45 75,383,800 85,525,122,000 5,823 2,007.855 1,145 J 522,700 1,140 T/B 3,948,800 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,800 1,815 1,795 1,800 0 5,256,400 9,468,488,000 1,036 105.977 1,805 J 45,700 1,800 T/B 809,300 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,350 1,425 1,350 1,425 75 31,793,900 44,224,300,000 3,314 158.333 1,425 T/J 994,300 1,420 B 17,300 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,125 1,125 1,100 1,100 -25 2,641,000 2,930,387,500 449 1,831.502 1,110 J 10,000 1,100 T/B 315,900 35 PTBA Bukit Asam Tbk. --S2BXO1 2,890 3,050 2,900 3,030 140 33,808,600 101,476,677,000 3,891 2,634.783 3,030 T/J 1,021,400 3,020 B 127,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,960 3,020 2,960 2,980 20 13,899,600 41,625,550,000 1,862 560.150 2,990 J 93,400 2,980 T/B 758,400 37 PWON Pakuwon Jati Tbk. --S6BXO1 705 705 680 695 -10 13,916,900 9,584,769,500 1,111 2,679.363 695 T/J 1,341,400 690 B 41,600 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,215 1,300 1,210 1,300 85 7,538,900 9,443,526,000 551 812.500 1,300 T/J 1,425,700 1,230 B 1,000 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,200 1,240 1,205 1,230 30 576,800 706,662,500 267 482.353 1,230 T/J 89,600 1,225 B 100 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,370 2,420 2,330 2,420 50 18,988,400 45,243,476,000 1,960 1,094.760 2,430 J 78,100 2,420 T/B 169,300 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,130 3,180 3,140 3,150 20 81,700 258,481,000 117 562.500 3,160 J 11,800 3,150 T/B 32,600 42 SMRA Summarecon Agung Tbk. --S6XXO1 1,020 1,025 1,005 1,015 -5 11,715,400 11,919,374,000 988 1,667.762 1,020 J 91,900 1,015 T/B 2,923,100 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 505 510 500 505 0 13,319,600 6,733,082,000 668 207.179 510 J 794,700 505 T/B 1,796,300 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,150 6,275 6,050 6,075 -75 1,509,900 9,247,100,000 737 300.000 6,100 J 10,000 6,075 T/B 32,200 45 TINS Timah Tbk. --S2K--1 885 900 865 865 -20 32,527,700 28,628,869,500 2,520 442.010 870 J 1,522,800 865 T/B 1,350,100 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,980 3,960 3,860 3,880 -100 107,200 420,700,000 103 3,708.554 3,970 J 3,000 3,880 T/B 79,500 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,780 1,835 1,790 1,825 45 39,023,500 70,761,052,000 3,240 469.088 1,830 J 913,300 1,825 T/B 3,687,900 48 WSBP Waskita Beton Precast Tbk. --S3I--2 426 436 420 432 6 60,596,500 26,114,667,000 1,755 88.163 434 J 3,429,800 432 T/B 3,491,600 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,560 2,600 2,540 2,600 40 19,138,800 49,405,836,000 2,036 701.754 2,600 T/J 532,700 2,590 B 29,800 50 WTON Wijaya Karya Beton Tbk. --S3K--1 540 555 540 550 10 24,933,500 13,635,690,500 1,129 93.220 550 T/J 709,500 545 B 1,699,100 Total 708,835,000 1,052,669,082,700 67,267 31,534,100 56,076,800 Jakarta, 15 January 2018 Trading Division