List of Securities Quotation: IDX SMC Liquid Date: Monday, 22 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 12,975 13,225 12,950 13,025 50 2,687,900 35,168,495,000 1,927 1,058.118 13,050 J 200 13,025 T/B 4,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,230 1,270 1,215 1,215 -15 8,057,300 10,087,192,000 1,508 1,481.707 1,225 J 110,000 1,215 T/B 131,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,150 2,150 2,050 2,100 -50 20,718,600 43,355,501,000 2,205 1,649.219 2,110 J 137,300 2,100 T/B 282,000 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 570 615 560 585 15 82,124,900 48,255,661,500 4,471 71.204 585 T/J 686,500 580 B 841,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,300 6,350 6,200 6,200 -100 4,688,400 29,461,855,000 1,621 4,941.381 6,225 J 10,000 6,200 T/B 671,900 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 760 790 765 775 15 142,992,100 111,566,510,500 5,547 510.978 775 T/J 7,500 770 B 11,790,300 7 ASRI Alam Sutera Realty Tbk. --S6K--1 376 380 374 376 0 16,019,000 6,038,509,200 775 358.095 378 J 223,000 376 T/B 3,951,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,660 3,690 3,640 3,640 -20 10,127,800 37,090,431,000 1,401 474.782 3,650 J 138,000 3,640 T/B 155,900 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 274 278 274 276 2 13,220,500 3,647,091,200 710 162.353 276 T/J 465,500 274 B 1,877,800 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,320 2,320 2,300 2,300 -20 9,891,200 22,851,952,000 587 383.333 2,310 J 203,900 2,300 T/B 124,600 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 725 745 725 740 15 11,699,100 8,630,141,000 938 172.093 740 T/J 92,500 735 B 888,800 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,375 1,425 1,380 1,405 30 13,410,600 18,785,132,500 1,119 10.374 1,405 T/J 605,600 1,400 B 1,159,500 13 BNLI Bank Permata Tbk. --M8K--1 650 650 635 635 -15 10,075,600 6,459,720,000 541 6.914 640 J 1,128,000 635 T/B 3,036,800 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,690 1,695 1,665 1,665 -25 11,276,800 18,889,330,500 1,848 326.148 1,670 J 11,800 1,665 T/B 1,321,000 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,540 3,530 3,420 3,420 -120 5,021,900 17,382,441,000 1,970 15,575.898 3,460 J 1,000 3,420 T/B 474,700 16 CTRA Ciputra Development Tbk. --S6IK-1 1,170 1,180 1,150 1,155 -15 13,183,900 15,357,152,500 1,135 258.598 1,165 J 176,300 1,155 T/B 33,300 17 DMAS Puradelta Lestari Tbk. --M6K--1 167 170 165 165 -2 24,340,600 4,056,592,600 917 78.571 168 J 406,900 165 T/B 1,108,900 18 ERAA Erajaya Swasembada Tbk. --S9---1 745 780 745 745 0 15,733,600 11,952,228,500 1,051 74.500 745 T/J 35,300 740 B 540,600 19 EXCL XL Axiata Tbk. --S7XXO1 3,150 3,150 3,000 3,000 -150 8,821,900 27,024,813,000 3,367 152.252 3,040 J 5,000 3,000 T/B 1,209,300 20 HRUM Harum Energy Tbk. --S2K--1 2,700 2,800 2,650 2,700 0 13,181,000 36,140,990,000 1,970 51.923 2,710 J 1,000 2,700 T/B 402,500 21 INCO Vale Indonesia Tbk. --S2XXO1 3,380 3,440 3,370 3,380 0 8,810,000 30,027,477,000 1,726 1,379.592 3,410 J 13,900 3,380 T/B 479,600 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 26,550 29,000 26,600 28,475 1,925 2,414,700 68,443,830,000 3,693 203.393 28,475 T/J 154,500 28,425 B 500 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,475 1,500 1,450 1,460 -15 5,344,000 7,881,544,500 1,095 399.125 1,475 J 245,500 1,460 T/B 38,000 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,200 6,275 6,000 6,025 -175 20,776,500 126,455,152,500 4,405 355.289 6,050 J 100,000 6,025 T/B 283,000 25 KAEF Kimia Farma Tbk. --M5K--1 2,500 2,530 2,440 2,460 -40 262,800 650,726,000 224 2,460.000 2,470 J 13,400 2,460 T/B 34,300 26 LINK Link Net Tbk. XDS9K--1 5,500 5,750 5,400 5,750 250 167,000 921,915,000 244 359.375 5,800 J 100 5,500 B 200 27 LPKR Lippo Karawaci Tbk. --S6XXO1 510 520 500 500 -10 29,381,300 14,880,608,000 2,417 128.020 505 J 323,500 500 T/B 8,679,300 28 LPPF Matahari Department Store Tbk. --S9XXO1 11,000 11,150 10,625 10,625 -375 4,407,400 47,990,182,500 2,753 240.760 10,800 J 5,600 10,625 T/B 200,300 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,350 1,395 1,340 1,385 35 17,548,600 24,240,650,500 1,933 357.419 1,385 T/J 29,600 1,380 B 521,400 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,925 7,150 6,900 7,125 200 3,038,800 21,398,020,000 863 1,140.000 7,150 J 104,700 7,125 T/B 362,300 31 MEDC Medco Energi Internasional Tbk. --S2K--1 1,280 1,300 1,265 1,285 5 40,906,700 52,703,424,000 3,013 2,263.240 1,285 T/J 472,500 1,280 B 1,133,500 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,905 1,920 1,890 1,890 -15 6,264,000 11,901,488,500 1,553 111.276 1,895 J 33,300 1,890 T/B 155,000 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,460 1,490 1,435 1,475 15 15,788,700 23,175,254,000 3,192 163.889 1,475 T/J 20,300 1,470 B 99,300 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,150 1,170 1,120 1,120 -30 3,112,000 3,525,189,000 427 1,864.802 1,130 J 10,100 1,120 T/B 130,500 35 PTBA Bukit Asam Tbk. --S2BXO1 3,120 3,330 3,120 3,300 180 45,054,500 146,634,765,000 5,519 2,869.565 3,310 J 1,098,600 3,300 T/B 83,500 36 PTPP PP (Persero) Tbk. --S6XXO1 2,960 2,970 2,890 2,920 -40 16,417,400 47,857,152,000 3,274 548.872 2,930 J 348,300 2,920 T/B 83,200 37 PWON Pakuwon Jati Tbk. --S6BXO1 700 705 690 690 -10 21,726,500 15,118,969,500 1,241 2,660.087 690 T/J 1,789,100 685 B 1,225,000 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,240 1,250 1,200 1,200 -40 2,322,600 2,841,610,500 772 750.000 1,225 J 20,000 1,200 T/B 539,700 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,215 1,230 1,215 1,220 5 206,300 251,574,500 89 478.431 1,225 J 21,600 1,220 T/B 21,300 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,520 2,540 2,490 2,520 0 13,265,600 33,415,809,000 1,605 1,139.998 2,530 J 6,000 2,520 T/B 855,300 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,140 3,150 3,100 3,130 -10 221,000 690,089,000 242 558.929 3,140 J 1,500 3,130 T/B 17,800 42 SMRA Summarecon Agung Tbk. --S6XXO1 1,025 1,030 1,010 1,015 -10 9,565,500 9,777,420,000 1,256 1,667.762 1,020 J 30,000 1,010 B 718,400 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 498 540 498 535 37 75,097,200 39,559,978,400 3,213 219.487 535 T/J 4,518,400 530 B 2,513,100 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,400 6,400 6,275 6,275 -125 1,094,800 6,959,487,500 623 309.877 6,275 T/J 187,300 6,250 B 11,000 45 TINS Timah Tbk. --S2K--1 955 1,000 960 990 35 48,925,700 48,116,834,000 2,917 505.884 990 T/J 1,010,100 985 B 1,174,700 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,930 3,990 3,930 3,980 50 147,700 587,297,000 409 3,804.135 3,980 T/J 43,200 3,950 B 1,200 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,970 1,970 1,925 1,935 -35 40,012,900 77,789,304,500 4,023 497.362 1,940 J 284,500 1,935 T/B 1,002,100 48 WSBP Waskita Beton Precast Tbk. --S3I--2 438 442 432 434 -4 58,136,400 25,343,050,400 2,411 88.571 436 J 3,181,000 434 T/B 76,400 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,630 2,660 2,530 2,580 -50 22,054,300 56,813,889,000 3,938 696.356 2,590 J 298,000 2,580 T/B 748,300 50 WTON Wijaya Karya Beton Tbk. --S3K--1 570 575 555 570 0 19,050,200 10,762,597,000 1,500 96.610 570 T/J 51,500 565 B 2,479,300 Total 968,793,800 1,468,917,028,800 96,178 18,861,400 53,674,300 Jakarta, 22 January 2018 Trading Division