List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 23 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 13,025 13,250 13,000 13,050 25 2,506,800 32,777,645,000 1,871 1,060.149 13,050 T/J 38,300 13,025 B 49,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,215 1,260 1,220 1,260 45 5,512,500 6,905,676,000 1,233 1,536.585 1,260 T/J 538,700 1,255 B 83,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,100 2,160 2,110 2,120 20 10,133,500 21,606,046,000 1,157 1,664.926 2,130 J 651,500 2,120 T/B 538,500 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 585 610 580 590 5 84,907,300 50,487,038,000 5,285 71.812 590 T/J 370,800 585 B 754,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,200 6,300 6,175 6,225 25 4,830,900 30,064,887,500 1,983 4,961.306 6,225 T/J 241,100 6,200 B 112,600 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 775 810 775 800 25 153,083,300 122,444,311,500 5,624 527.461 805 J 5,567,900 800 T/B 8,830,600 7 ASRI Alam Sutera Realty Tbk. --S6K--1 376 382 374 378 2 33,719,900 12,755,303,200 1,148 360.000 380 J 4,414,400 378 T/B 317,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,640 3,690 3,640 3,690 50 19,230,300 70,394,941,000 3,036 481.304 3,690 T/J 1,921,900 3,670 B 71,800 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 276 278 274 274 -2 9,609,000 2,643,461,400 398 161.176 276 J 841,900 274 T/B 317,700 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,300 2,330 2,290 2,290 -10 8,252,100 19,075,946,000 452 381.667 2,300 J 172,900 2,290 T/B 180,900 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 740 740 730 730 -10 7,544,600 5,544,907,500 710 169.767 735 J 696,400 730 T/B 2,964,600 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,405 1,450 1,395 1,440 35 9,191,800 13,167,542,500 1,110 10.632 1,440 T/J 627,700 1,435 B 9,000 13 BNLI Bank Permata Tbk. --M8K--1 635 645 635 640 5 13,646,000 8,757,801,000 541 6.968 645 J 772,800 640 T/B 1,049,700 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,665 1,690 1,670 1,690 25 6,224,800 10,476,517,500 1,343 331.045 1,690 T/J 581,800 1,685 B 128,800 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,420 3,520 3,420 3,520 100 6,806,500 23,703,387,000 2,275 16,031.334 3,520 T/J 48,900 3,500 B 123,500 16 CTRA Ciputra Development Tbk. --S6IK-1 1,155 1,165 1,150 1,155 0 8,561,500 9,906,894,000 747 258.598 1,165 J 123,400 1,155 T/B 143,000 17 DMAS Puradelta Lestari Tbk. --M6K--1 165 167 165 165 0 9,255,600 1,530,997,300 286 78.571 166 J 250,800 165 T/B 2,893,000 18 ERAA Erajaya Swasembada Tbk. --S9---1 745 760 740 750 5 10,428,000 7,820,424,000 638 75.000 750 T/J 1,727,700 745 B 1,000 19 EXCL XL Axiata Tbk. --S7XXO1 3,000 3,110 3,040 3,110 110 4,231,000 13,052,381,000 2,227 157.835 3,110 T/J 701,900 3,100 B 300 20 HRUM Harum Energy Tbk. --S2K--1 2,700 3,320 2,710 3,130 430 48,979,300 147,695,914,000 7,255 60.192 3,140 J 10,000 3,130 T/B 346,500 21 INCO Vale Indonesia Tbk. --S2XXO1 3,380 3,420 3,350 3,360 -20 33,359,800 112,349,670,000 1,706 1,371.429 3,370 J 7,500 3,360 T/B 106,200 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,475 29,500 28,475 28,500 25 2,051,900 59,546,132,500 2,748 203.571 28,525 J 900 28,500 T/B 39,300 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,460 1,460 1,400 1,400 -60 4,130,300 5,884,690,000 1,631 382.723 1,425 J 29,900 1,400 T/B 999,200 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,025 6,150 5,975 6,075 50 13,044,200 79,035,430,000 3,566 358.238 6,075 T/J 158,500 6,050 B 36,400 25 KAEF Kimia Farma Tbk. --M5K--1 2,460 2,470 2,440 2,440 -20 696,600 1,707,439,000 339 2,440.000 2,450 J 14,600 2,440 T/B 191,100 26 LINK Link Net Tbk. --S9K--1 5,750 6,000 5,450 5,875 125 129,800 759,895,000 263 367.188 5,875 T/J 22,000 5,750 B 10,000 27 LPKR Lippo Karawaci Tbk. --S6XXO1 500 510 500 505 5 20,711,300 10,433,135,500 1,851 129.301 505 T/J 4,917,200 500 B 4,538,200 28 LPPF Matahari Department Store Tbk. --S9XXO1 10,625 11,075 10,750 11,075 450 5,830,800 64,041,175,000 4,199 250.957 11,075 T/J 61,600 11,050 B 41,500 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,385 1,405 1,360 1,370 -15 23,859,700 32,962,808,000 2,259 353.548 1,375 J 236,700 1,370 T/B 2,888,900 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,125 7,200 7,025 7,200 75 2,267,400 16,181,122,500 705 1,152.000 7,200 T/J 351,000 7,125 B 200 31 MEDC Medco Energi Internasional Tbk. --S2K--1 1,285 1,320 1,280 1,280 -5 49,307,200 63,918,992,500 3,081 2,254.434 1,280 T/J 74,700 1,275 B 593,100 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,890 1,945 1,895 1,900 10 11,745,300 22,445,305,500 2,148 111.865 1,905 J 50,000 1,900 T/B 28,000 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,475 1,500 1,465 1,465 -10 14,082,100 20,792,610,500 3,388 162.778 1,470 J 287,000 1,465 T/B 122,900 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,120 1,150 1,115 1,115 -5 2,246,200 2,526,645,500 194 1,856.477 1,130 J 73,600 1,115 T/B 605,000 35 PTBA Bukit Asam Tbk. --S2BXO1 3,300 3,390 3,310 3,320 20 47,668,100 159,446,535,000 4,559 2,886.957 3,320 T/J 518,600 3,310 B 1,226,300 36 PTPP PP (Persero) Tbk. --S6XXO1 2,920 2,980 2,910 2,940 20 14,829,800 43,659,117,000 1,813 552.632 2,950 J 145,900 2,940 T/B 542,700 37 PWON Pakuwon Jati Tbk. --S6BXO1 690 715 690 715 25 26,036,000 18,349,371,000 2,443 2,756.467 715 T/J 3,957,200 710 B 725,700 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,200 1,240 1,180 1,180 -20 6,411,600 7,786,089,500 889 737.500 1,205 J 5,000 1,180 T/B 1,760,900 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,220 1,230 1,220 1,225 5 2,132,400 2,611,149,000 418 480.392 1,230 J 117,700 1,225 T/B 333,700 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,520 2,540 2,510 2,540 20 8,378,900 21,195,366,000 1,728 1,149.046 2,540 T/J 772,400 2,530 B 200 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,130 3,160 3,130 3,140 10 120,500 377,865,000 117 560.714 3,140 T/J 1,200 3,130 B 6,700 42 SMRA Summarecon Agung Tbk. --S6XXO1 1,015 1,035 1,010 1,030 15 13,245,600 13,594,698,000 1,282 1,692.409 1,035 J 363,000 1,030 T/B 551,500 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 535 545 520 520 -15 44,370,700 23,528,416,000 2,568 213.333 525 J 2,301,700 520 T/B 1,001,800 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,275 6,500 6,275 6,500 225 1,610,600 10,394,512,500 852 320.988 6,500 T/J 247,500 6,400 B 2,000 45 TINS Timah Tbk. --S2K--1 990 1,010 985 985 -5 34,994,900 34,864,687,500 2,363 503.329 990 J 886,000 985 T/B 236,300 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,980 3,980 3,920 3,950 -30 74,100 293,764,000 112 3,775.460 3,990 J 136,700 3,950 T/B 120,900 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,935 1,995 1,940 1,970 35 32,036,100 63,104,532,000 3,366 506.358 1,975 J 810,400 1,970 T/B 1,303,000 48 WSBP Waskita Beton Precast Tbk. --S3I--2 434 444 434 436 2 61,977,500 27,219,216,200 2,036 88.980 438 J 1,071,500 436 T/B 11,316,700 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,580 2,650 2,580 2,630 50 33,505,100 87,891,492,000 2,571 709.852 2,630 T/J 502,100 2,620 B 1,078,100 50 WTON Wijaya Karya Beton Tbk. --S3K--1 570 585 570 570 0 17,253,700 9,914,905,500 1,195 96.610 575 J 1,639,900 570 T/B 4,640,100 Total 984,762,900 1,627,628,789,100 95,709 40,062,800 53,962,200 Jakarta, 23 January 2018 Trading Division