List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 17 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 13,175 13,375 13,100 13,150 -25 1,935,900 25,491,552,500 1,501 1,068.273 13,150 T/J 345,700 13,125 B 102,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,280 1,285 1,250 1,250 -30 8,730,700 11,068,733,500 1,855 1,524.390 1,265 J 1,800 1,250 T/B 369,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,180 2,220 2,140 2,180 0 35,786,300 77,913,831,000 2,813 1,712.046 2,180 T/J 1,270,400 2,170 B 306,100 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 476 494 472 494 18 41,160,400 20,015,892,400 2,630 60.128 494 T/J 520,000 492 B 564,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,350 6,450 6,350 6,425 75 5,370,300 34,443,702,500 2,229 5,120.705 6,450 J 209,000 6,425 T/B 341,000 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 705 740 690 730 25 242,283,100 174,037,198,000 7,119 481.308 735 J 9,138,600 730 T/B 3,331,900 7 ASRI Alam Sutera Realty Tbk. --S6K--1 374 380 372 378 4 17,658,500 6,636,403,600 924 360.000 378 T/J 746,800 376 B 2,161,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,650 3,680 3,650 3,670 20 12,807,000 46,942,120,000 3,367 478.695 3,670 T/J 157,100 3,660 B 38,400 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 278 280 272 276 -2 26,350,700 7,300,773,600 1,074 162.353 278 J 3,488,700 276 T/B 452,000 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,290 2,320 2,280 2,290 0 10,061,100 23,022,712,000 679 381.667 2,290 T/J 22,700 2,280 B 201,100 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 725 730 715 720 -5 13,616,700 9,833,222,500 944 167.442 725 J 968,500 720 T/B 178,100 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,325 1,355 1,325 1,340 15 1,487,600 1,992,312,000 501 9.894 1,350 J 131,000 1,340 T/B 22,300 13 BNLI Bank Permata Tbk. --M8K--1 620 640 620 635 15 30,777,400 19,423,646,500 1,014 6.914 640 J 3,072,900 635 T/B 430,800 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,710 1,725 1,705 1,715 5 15,084,900 25,889,544,500 2,603 335.942 1,715 T/J 1,108,100 1,710 B 11,400 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,310 3,430 3,290 3,410 100 8,836,600 29,741,736,000 3,877 15,530.355 3,410 T/J 164,600 3,400 B 41,200 16 CTRA Ciputra Development Tbk. --S6IK-1 1,175 1,195 1,165 1,185 10 11,290,800 13,421,709,000 1,502 265.315 1,190 J 210,500 1,185 T/B 1,841,300 17 DMAS Puradelta Lestari Tbk. --M6K--1 165 166 163 165 0 14,302,600 2,351,487,800 318 78.571 166 J 400,300 165 T/B 891,900 18 ERAA Erajaya Swasembada Tbk. --S9---1 715 750 715 730 15 25,666,300 18,926,351,000 1,739 73.000 735 J 133,700 730 T/B 907,200 19 EXCL XL Axiata Tbk. --S7XXO1 3,220 3,260 3,190 3,220 0 9,114,100 29,454,557,000 2,199 163.417 3,220 T/J 5,323,900 3,200 B 3,100 20 HRUM Harum Energy Tbk. --S2K--1 2,540 2,580 2,480 2,500 -40 6,467,500 16,221,174,000 1,266 48.077 2,510 J 4,600 2,500 T/B 175,300 21 INCO Vale Indonesia Tbk. --S2XXO1 3,330 3,360 3,260 3,350 20 10,475,400 34,660,324,000 1,894 1,367.347 3,350 T/J 885,800 3,320 B 1,500 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 25,500 25,900 24,750 25,900 400 1,293,000 32,928,682,500 2,173 185.000 25,900 T/J 41,800 25,400 B 2,000 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,400 1,415 1,395 1,410 10 2,263,800 3,182,310,500 879 385.457 1,410 T/J 222,100 1,405 B 1,000 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,350 6,375 6,250 6,300 -50 8,202,500 51,686,735,000 3,446 371.506 6,325 J 257,000 6,300 T/B 245,100 25 KAEF Kimia Farma Tbk. --M5K--1 2,440 2,520 2,460 2,490 50 740,500 1,843,563,000 531 2,490.000 2,500 J 10,600 2,490 T/B 65,900 26 LINK Link Net Tbk. XDS9K--1 5,500 5,500 5,475 5,500 0 395,600 2,172,570,000 153 343.750 5,500 T/J 42,600 5,475 B 2,200 27 LPKR Lippo Karawaci Tbk. --S6XXO1 488 520 488 505 17 70,563,200 35,710,893,500 4,837 129.301 510 J 1,910,700 505 T/B 1,648,200 28 LPPF Matahari Department Store Tbk. --S9XXO1 10,425 10,775 10,325 10,625 200 3,517,500 37,352,522,500 3,985 240.760 10,650 J 20,800 10,625 T/B 40,100 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,380 1,390 1,370 1,380 0 10,830,000 14,939,319,500 1,544 356.129 1,380 T/J 1,925,300 1,375 B 582,100 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,625 6,700 6,625 6,700 75 2,064,700 13,781,327,500 762 1,072.000 6,725 J 5,300 6,700 T/B 46,800 31 MEDC Medco Energi Internasional Tbk. --S2K--1 1,260 1,290 1,205 1,270 10 92,595,900 115,253,057,500 6,043 2,236.821 1,275 J 31,700 1,270 T/B 455,200 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,905 1,920 1,870 1,900 -5 8,502,000 16,072,070,000 1,822 111.865 1,900 T/J 194,200 1,895 B 5,800 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,450 1,500 1,445 1,500 50 18,329,000 27,017,490,500 2,295 166.667 1,500 T/J 565,600 1,495 B 25,900 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,105 1,170 1,105 1,170 65 4,977,200 5,665,555,000 404 1,948.052 1,170 T/J 1,779,400 1,150 B 50,000 35 PTBA Bukit Asam Tbk. --S2BXO1 3,060 3,060 3,010 3,020 -40 20,336,900 61,582,017,000 2,810 2,626.087 3,020 T/J 580,300 3,010 B 463,400 36 PTPP PP (Persero) Tbk. --S6XXO1 3,030 3,120 3,010 3,100 70 36,320,900 112,007,901,000 3,457 582.707 3,100 T/J 344,800 3,090 B 233,200 37 PWON Pakuwon Jati Tbk. --S6BXO1 700 700 680 685 -15 21,535,000 14,827,148,000 1,661 2,640.811 685 T/J 109,200 680 B 2,742,600 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,270 1,270 1,235 1,235 -35 4,472,100 5,576,522,500 1,253 771.875 1,250 J 10,000 1,235 T/B 2,469,600 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,220 1,230 1,210 1,215 -5 1,775,500 2,157,551,500 161 476.471 1,220 J 425,600 1,215 T/B 73,500 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,490 2,530 2,460 2,510 20 18,664,700 46,646,630,000 3,458 1,135.474 2,510 T/J 1,000,700 2,490 B 4,600 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,130 3,160 3,100 3,160 30 420,600 1,313,512,000 430 564.286 3,160 T/J 8,600 3,150 B 2,100 42 SMRA Summarecon Agung Tbk. --S6XXO1 1,015 1,030 990 1,020 5 24,523,300 24,751,270,000 2,683 1,675.978 1,025 J 352,500 1,020 T/B 802,100 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 505 515 494 500 -5 58,907,400 29,498,149,100 2,191 205.128 500 T/J 837,600 498 B 1,282,100 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,350 6,600 6,300 6,375 25 826,600 5,289,985,000 1,059 314.815 6,500 J 427,400 6,375 T/B 4,300 45 TINS Timah Tbk. --S2K--1 895 970 890 960 65 135,795,100 127,953,523,000 6,411 490.554 965 J 2,460,100 960 T/B 5,728,500 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,940 3,940 3,890 3,910 -30 161,900 637,275,000 109 3,737.228 3,990 J 400 3,910 T/B 67,500 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,940 2,060 1,920 2,050 110 100,336,500 200,715,121,000 9,346 526.920 2,050 T/J 1,329,800 2,040 B 1,145,200 48 WSBP Waskita Beton Precast Tbk. --S3I--2 438 452 436 452 14 149,113,000 66,659,944,000 4,588 92.245 452 T/J 15,996,700 450 B 2,185,200 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,650 2,690 2,630 2,670 20 23,233,300 61,899,302,000 2,399 720.648 2,680 J 1,217,900 2,670 T/B 16,900 50 WTON Wijaya Karya Beton Tbk. --S3K--1 580 600 575 590 10 70,971,400 41,885,211,000 3,142 100.000 595 J 2,733,000 590 T/B 2,782,700 Total 1,440,933,000 1,789,796,142,500 116,080 63,146,400 35,545,600 Jakarta, 17 January 2018 Trading Division