List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 16 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 13,300 13,350 13,000 13,175 -125 2,135,800 28,044,937,500 1,875 1,070.304 13,200 J 21,900 13,175 T/B 17,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,300 1,280 1,280 -20 1,877,600 2,417,633,000 898 1,560.976 1,285 J 900 1,280 T/B 301,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,120 2,200 2,120 2,180 60 57,593,800 124,499,816,000 3,840 1,712.046 2,180 T/J 1,315,800 2,170 B 237,200 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 476 480 474 476 0 12,853,300 6,123,380,800 776 57.937 478 J 413,700 476 T/B 1,020,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,325 6,375 6,300 6,350 25 3,752,800 23,741,590,000 1,504 5,060.930 6,375 J 194,200 6,350 T/B 872,900 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 660 720 665 705 45 236,009,800 164,734,379,500 7,066 464.825 710 J 6,389,700 705 T/B 441,600 7 ASRI Alam Sutera Realty Tbk. --S6K--1 378 380 370 374 -4 32,917,200 12,314,853,800 1,545 356.190 376 J 734,300 374 T/B 1,418,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,640 3,660 3,620 3,650 10 7,805,400 28,442,437,000 1,898 476.087 3,660 J 721,600 3,650 T/B 69,000 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 270 278 270 278 8 34,703,700 9,592,167,600 988 163.529 278 T/J 3,148,000 276 B 1,530,500 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,250 2,310 2,250 2,290 40 12,272,300 28,074,895,000 1,362 381.667 2,290 T/J 481,800 2,280 B 124,700 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 730 740 725 725 -5 11,311,500 8,251,298,500 1,180 168.605 725 T/J 73,700 720 B 2,120,600 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,335 1,345 1,325 1,325 -10 1,071,200 1,427,940,500 448 9.783 1,330 J 15,600 1,325 T/B 141,100 13 BNLI Bank Permata Tbk. --M8K--1 630 635 620 620 -10 18,580,000 11,626,221,500 946 6.750 620 T/J 554,600 615 B 3,381,400 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,700 1,715 1,700 1,710 10 13,518,600 23,097,850,500 1,982 334.962 1,710 T/J 165,300 1,705 B 92,200 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,220 3,310 3,220 3,310 90 6,012,400 19,649,678,000 2,729 15,074.919 3,310 T/J 229,400 3,300 B 29,600 16 CTRA Ciputra Development Tbk. --S6IK-1 1,185 1,190 1,150 1,175 -10 2,368,800 2,788,804,000 594 263.076 1,175 T/J 629,000 1,170 B 421,200 17 DMAS Puradelta Lestari Tbk. --M6K--1 164 166 164 165 1 6,510,200 1,073,870,600 200 78.571 165 T/J 3,067,700 164 B 3,639,800 18 ERAA Erajaya Swasembada Tbk. --S9---1 720 730 710 715 -5 8,940,900 6,401,491,000 1,211 71.500 715 T/J 110,100 710 B 1,070,700 19 EXCL XL Axiata Tbk. --S7XXO1 3,180 3,260 3,190 3,220 40 3,338,200 10,810,142,000 2,095 163.417 3,220 T/J 41,300 3,210 B 6,000 20 HRUM Harum Energy Tbk. --S2K--1 2,450 2,620 2,450 2,540 90 15,686,300 40,276,471,000 2,342 48.846 2,550 J 11,500 2,540 T/B 19,400 21 INCO Vale Indonesia Tbk. --S2XXO1 3,220 3,430 3,200 3,330 110 32,029,000 107,294,939,000 4,199 1,359.184 3,330 T/J 318,100 3,320 B 269,700 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 24,850 25,800 24,800 25,500 650 2,034,000 51,816,637,500 1,889 182.143 25,500 T/J 500 25,475 B 700 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,405 1,415 1,385 1,400 -5 2,511,000 3,523,686,500 940 382.723 1,400 T/J 10,700 1,395 B 80,100 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,250 6,400 6,225 6,350 100 3,687,200 23,291,607,500 1,712 374.454 6,375 J 167,700 6,350 T/B 1,883,500 25 KAEF Kimia Farma Tbk. --M5K--1 2,430 2,460 2,420 2,440 10 611,000 1,487,809,000 292 2,440.000 2,450 J 23,500 2,440 T/B 75,900 26 LINK Link Net Tbk. XDS9K--1 5,425 5,700 5,400 5,500 75 879,300 4,827,352,500 368 343.750 5,500 T/J 393,800 5,475 B 8,700 27 LPKR Lippo Karawaci Tbk. --S6XXO1 486 492 484 488 2 10,305,300 5,025,215,400 1,743 124.948 488 T/J 366,500 486 B 782,700 28 LPPF Matahari Department Store Tbk. --S9XXO1 10,800 10,875 10,300 10,425 -375 4,566,500 48,121,007,500 3,580 236.229 10,450 J 15,000 10,425 T/B 44,400 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,355 1,390 1,350 1,380 25 14,896,900 20,502,019,000 1,652 356.129 1,380 T/J 888,300 1,375 B 154,800 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,625 6,650 6,550 6,625 0 1,714,000 11,322,060,000 768 1,060.000 6,625 T/J 72,600 6,600 B 900 31 MEDC Medco Energi Internasional Tbk. --S2K--1 1,140 1,270 1,110 1,260 120 156,961,400 193,224,860,500 9,470 2,219.208 1,260 T/J 180,600 1,255 B 1,096,700 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,800 1,920 1,810 1,905 105 17,016,000 31,894,002,500 3,476 112.159 1,905 T/J 344,200 1,900 B 237,700 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,425 1,455 1,415 1,450 25 26,311,800 37,710,995,500 2,989 161.111 1,455 J 159,700 1,450 T/B 1,020,000 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,100 1,110 1,100 1,105 5 2,826,600 3,123,982,500 363 1,839.827 1,110 J 9,700 1,105 T/B 887,600 35 PTBA Bukit Asam Tbk. --S2BXO1 3,030 3,100 2,950 3,060 30 29,814,600 90,767,801,000 5,031 2,660.870 3,060 T/J 1,296,500 3,050 B 228,400 36 PTPP PP (Persero) Tbk. --S6XXO1 2,980 3,030 2,990 3,030 50 17,118,800 51,657,496,000 2,237 569.549 3,030 T/J 180,200 3,020 B 67,800 37 PWON Pakuwon Jati Tbk. --S6BXO1 695 700 685 700 5 13,148,200 9,133,244,000 1,617 2,698.639 700 T/J 6,630,800 695 B 25,000 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,300 1,235 1,270 -30 14,020,200 17,518,337,500 2,930 793.750 1,270 T/J 120,400 1,265 B 20,000 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,230 1,240 1,215 1,220 -10 579,700 707,542,500 136 478.431 1,225 J 50,000 1,220 T/B 78,800 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,420 2,490 2,420 2,490 70 16,321,000 40,037,682,000 2,152 1,126.427 2,490 T/J 238,500 2,480 B 2,000 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,150 3,170 3,120 3,130 -20 234,600 735,349,000 216 558.929 3,150 J 9,800 3,130 T/B 6,100 42 SMRA Summarecon Agung Tbk. --S6XXO1 1,015 1,025 1,005 1,015 0 9,369,500 9,525,335,000 1,110 1,667.762 1,015 T/J 561,800 1,010 B 463,900 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 505 510 500 505 0 8,310,500 4,192,703,000 1,765 207.179 505 T/J 534,400 500 B 3,163,800 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,075 6,350 6,125 6,350 275 1,057,100 6,680,855,000 979 313.580 6,350 T/J 194,400 6,325 B 55,100 45 TINS Timah Tbk. --S2K--1 865 910 875 895 30 58,619,700 52,592,983,000 3,772 457.340 895 T/J 1,624,200 890 B 2,491,700 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,880 3,950 3,890 3,940 60 45,500 177,894,000 114 3,765.902 3,970 J 100 3,940 T/B 17,900 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,825 1,945 1,840 1,940 115 83,447,800 158,372,164,000 7,727 498.647 1,945 J 1,470,500 1,940 T/B 981,600 48 WSBP Waskita Beton Precast Tbk. --S3I--2 432 442 430 438 6 120,092,900 52,587,138,200 3,351 89.388 440 J 1,440,800 438 T/B 5,340,800 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,600 2,660 2,590 2,650 50 45,352,100 119,678,790,000 2,978 715.250 2,650 T/J 6,674,000 2,640 B 476,900 50 WTON Wijaya Karya Beton Tbk. --S3K--1 550 585 545 580 30 82,999,500 47,102,339,500 4,119 98.305 580 T/J 5,465,800 575 B 4,392,500 Total 1,266,141,500 1,758,023,686,400 109,154 47,763,200 41,312,100 Jakarta, 16 January 2018 Trading Division