List of Securities Quotation: IDX SMC Liquid Date: Thursday, 18 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 13,150 13,225 13,050 13,075 -75 2,694,700 35,348,532,500 2,226 1,062.180 13,075 T/J 19,700 13,050 B 296,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,250 1,280 1,250 1,270 20 5,574,500 7,038,709,500 1,108 1,548.780 1,270 T/J 272,200 1,265 B 25,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,180 2,200 2,140 2,170 -10 19,026,000 41,283,630,000 1,725 1,704.193 2,170 T/J 877,300 2,160 B 328,300 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 494 615 490 615 121 330,580,400 187,019,515,200 13,541 74.855 0 J 0 615 T/B 17,630,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,425 6,475 6,300 6,375 -50 4,248,200 27,088,157,500 2,115 5,080.855 6,375 T/J 224,000 6,325 B 2,100 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 730 775 730 740 10 276,688,800 209,092,540,000 9,181 487.901 740 T/J 2,422,000 735 B 2,020,700 7 ASRI Alam Sutera Realty Tbk. --S6K--1 378 386 376 380 2 43,391,200 16,566,422,800 1,755 361.905 382 J 310,200 380 T/B 1,649,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,670 3,690 3,620 3,690 20 17,928,600 65,893,336,000 3,604 481.304 3,690 T/J 2,100,900 3,670 B 200 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 276 280 274 276 0 10,487,100 2,897,472,400 844 162.353 276 T/J 323,800 274 B 1,506,900 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,290 2,320 2,290 2,300 10 9,379,900 21,639,952,000 690 383.333 2,300 T/J 8,700 2,290 B 63,000 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 740 720 725 5 23,020,700 16,856,441,000 1,536 168.605 730 J 60,000 725 T/B 2,186,500 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,340 1,360 1,325 1,350 10 2,581,800 3,476,753,500 357 9.968 1,355 J 68,900 1,350 T/B 117,100 13 BNLI Bank Permata Tbk. --M8K--1 635 655 635 650 15 64,994,200 42,132,353,000 1,904 7.077 650 T/J 2,269,000 645 B 764,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,715 1,730 1,700 1,725 10 17,096,800 29,299,264,000 1,858 337.901 1,725 T/J 909,400 1,715 B 104,000 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,410 3,490 3,410 3,490 80 8,496,000 29,311,300,000 2,851 15,894.703 3,490 T/J 601,300 3,460 B 32,700 16 CTRA Ciputra Development Tbk. --S6IK-1 1,185 1,190 1,170 1,185 0 19,525,500 23,061,695,500 1,004 265.315 1,185 T/J 527,900 1,180 B 17,200 17 DMAS Puradelta Lestari Tbk. --M6K--1 165 165 164 164 -1 5,613,100 923,533,600 197 78.095 165 J 2,175,300 164 T/B 1,426,400 18 ERAA Erajaya Swasembada Tbk. --S9---1 730 740 725 735 5 6,263,800 4,596,742,000 694 73.500 740 J 433,600 735 T/B 120,300 19 EXCL XL Axiata Tbk. --S7XXO1 3,220 3,250 3,190 3,200 -20 4,300,500 13,779,727,000 2,134 162.402 3,200 T/J 488,100 3,190 B 8,100 20 HRUM Harum Energy Tbk. --S2K--1 2,500 2,600 2,500 2,600 100 9,018,500 23,089,906,000 1,076 50.000 2,600 T/J 863,400 2,590 B 377,800 21 INCO Vale Indonesia Tbk. --S2XXO1 3,350 3,370 3,310 3,330 -20 9,163,800 30,596,254,000 2,104 1,359.184 3,340 J 81,400 3,330 T/B 183,000 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 25,900 26,025 25,475 25,825 -75 1,212,700 31,314,322,500 1,982 184.464 25,825 T/J 1,400 25,700 B 300 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,410 1,450 1,410 1,445 35 6,624,200 9,546,369,500 2,003 395.025 1,445 T/J 73,900 1,440 B 62,300 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,300 6,350 6,225 6,250 -50 14,552,700 91,086,677,500 2,552 368.557 6,250 T/J 1,187,400 6,225 B 357,000 25 KAEF Kimia Farma Tbk. --M5K--1 2,490 2,560 2,480 2,500 10 728,500 1,833,395,000 521 2,500.000 2,510 J 4,200 2,500 T/B 78,100 26 LINK Link Net Tbk. XDS9K--1 5,500 5,500 5,375 5,500 0 880,100 4,822,672,500 602 343.750 5,500 T/J 23,400 5,375 B 100 27 LPKR Lippo Karawaci Tbk. --S6XXO1 505 530 505 515 10 54,656,100 28,338,814,500 3,596 131.861 520 J 2,183,500 515 T/B 511,100 28 LPPF Matahari Department Store Tbk. --S9XXO1 10,625 10,825 10,350 10,600 -25 4,411,800 46,749,690,000 3,302 240.194 10,600 T/J 72,100 10,550 B 33,500 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,380 1,385 1,355 1,360 -20 7,953,400 10,863,547,500 1,183 350.968 1,360 T/J 452,300 1,355 B 462,900 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,700 7,075 6,700 7,000 300 7,920,800 55,502,535,000 2,065 1,120.000 7,025 J 39,500 7,000 T/B 352,800 31 MEDC Medco Energi Internasional Tbk. --S2K--1 1,270 1,380 1,260 1,300 30 132,435,200 174,145,818,000 7,872 2,289.660 1,300 T/J 5,001,000 1,295 B 888,900 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,910 1,880 1,905 5 7,215,100 13,694,723,000 1,501 112.159 1,905 T/J 708,700 1,895 B 5,200 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,500 1,510 1,455 1,485 -15 15,791,600 23,296,689,500 4,377 165.000 1,485 T/J 713,700 1,480 B 50,000 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,170 1,160 1,130 1,130 -40 2,390,100 2,717,286,000 408 1,881.452 1,140 J 103,300 1,130 T/B 231,300 35 PTBA Bukit Asam Tbk. --S2BXO1 3,020 3,060 3,020 3,040 20 17,858,500 54,300,289,000 2,785 2,643.478 3,050 J 536,300 3,040 T/B 70,000 36 PTPP PP (Persero) Tbk. --S6XXO1 3,100 3,140 3,050 3,060 -40 19,362,600 59,779,206,000 2,387 575.188 3,060 T/J 1,024,000 3,050 B 716,100 37 PWON Pakuwon Jati Tbk. --S6BXO1 685 700 685 700 15 24,350,200 16,918,283,500 1,814 2,698.639 700 T/J 7,037,700 690 B 375,400 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,235 1,500 1,190 1,500 265 25,881,500 33,596,677,000 3,318 937.500 1,500 T/J 13,613,400 1,210 B 19,000 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,215 1,250 1,220 1,250 35 1,245,100 1,541,049,000 290 490.196 1,250 T/J 72,000 1,245 B 4,000 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,510 2,540 2,510 2,530 20 16,166,600 40,852,101,000 2,197 1,144.522 2,530 T/J 1,251,500 2,520 B 5,000 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,160 3,190 3,140 3,170 10 249,300 788,652,000 256 566.071 3,170 T/J 2,800 3,150 B 200 42 SMRA Summarecon Agung Tbk. --S6XXO1 1,020 1,055 1,020 1,030 10 22,014,500 22,834,233,000 1,854 1,692.409 1,030 T/J 72,300 1,025 B 162,000 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 500 510 498 500 0 37,764,900 18,927,908,200 864 205.128 505 J 3,714,200 500 T/B 233,000 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,375 6,475 6,350 6,400 25 1,014,900 6,496,337,500 776 316.049 6,400 T/J 163,000 6,350 B 10,500 45 TINS Timah Tbk. --S2K--1 960 1,015 950 955 -5 112,635,300 110,482,557,500 5,987 487.999 960 J 386,700 955 T/B 426,500 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,910 3,950 3,930 3,950 40 511,600 2,015,007,000 404 3,775.460 3,990 J 400 3,950 T/B 83,400 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,050 2,070 1,980 2,000 -50 50,073,400 101,053,160,500 4,951 514.069 2,010 J 140,000 2,000 T/B 1,832,100 48 WSBP Waskita Beton Precast Tbk. --S3I--2 452 456 440 440 -12 86,441,000 38,648,921,200 3,508 89.796 442 J 129,200 440 T/B 2,381,500 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,670 2,690 2,620 2,660 -10 17,641,600 46,900,968,000 3,359 717.949 2,660 T/J 498,500 2,650 B 64,200 50 WTON Wijaya Karya Beton Tbk. --S3K--1 590 595 565 570 -20 32,779,400 18,956,246,000 2,144 96.610 575 J 973,900 570 T/B 3,659,800 Total 1,612,836,800 1,898,996,374,400 121,362 55,217,400 41,936,300 Jakarta, 18 January 2018 Trading Division