List of Securities Quotation: IDX SMC Liquid Date: Thursday, 25 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 13,075 13,125 12,825 12,950 -125 6,530,000 84,483,902,500 3,065 1,052.025 12,975 J 17,700 12,950 T/B 23,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,280 1,310 1,285 1,295 15 16,596,900 21,580,305,000 1,895 1,579.268 1,300 J 27,700 1,295 T/B 1,471,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,320 2,350 2,280 2,330 10 28,674,200 66,642,162,000 2,582 1,829.848 2,330 T/J 1,251,300 2,320 B 133,300 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 580 610 575 585 5 65,862,400 39,108,279,000 3,673 71.204 590 J 1,547,500 585 T/B 3,609,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,300 6,325 6,200 6,275 -25 4,831,500 30,363,200,000 2,188 5,001.156 6,300 J 30,700 6,275 T/B 201,400 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 780 870 810 845 65 352,356,500 296,831,812,500 12,463 557.131 850 J 2,431,000 845 T/B 6,021,500 7 ASRI Alam Sutera Realty Tbk. --S6K--1 390 392 384 386 -4 51,260,300 19,895,647,000 2,017 367.619 388 J 257,200 386 T/B 3,730,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,680 3,690 3,600 3,630 -50 11,576,800 42,017,377,000 3,193 473.478 3,630 T/J 1,100,600 3,620 B 17,100 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 282 286 278 284 2 38,020,700 10,720,396,800 3,151 167.059 284 T/J 9,113,800 282 B 429,500 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,290 2,300 2,260 2,260 -30 9,718,500 22,206,946,000 523 376.667 2,270 J 5,500 2,260 T/B 51,000 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 730 740 730 730 0 5,174,000 3,794,808,500 519 169.767 735 J 200,900 730 T/B 3,646,200 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,425 1,440 1,395 1,440 15 3,384,900 4,792,876,500 770 10.632 1,440 T/J 1,302,100 1,405 B 1,500 13 BNLI Bank Permata Tbk. --M8K--1 650 660 650 655 5 8,388,700 5,487,436,500 367 7.132 660 J 2,292,200 655 T/B 2,960,900 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,735 1,745 1,710 1,725 -10 15,560,900 26,837,613,500 2,958 337.901 1,725 T/J 142,600 1,720 B 10,500 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,600 3,630 3,490 3,630 30 9,073,200 32,502,932,000 2,978 16,532.313 3,630 T/J 61,700 3,610 B 101,300 16 CTRA Ciputra Development Tbk. --S6IK-1 1,240 1,265 1,220 1,250 10 39,140,700 48,708,598,500 2,818 279.868 1,250 T/J 61,800 1,245 B 26,000 17 DMAS Puradelta Lestari Tbk. --M6K--1 186 188 173 174 -12 47,831,300 8,501,851,500 1,343 82.857 175 J 36,200 174 T/B 3,637,400 18 ERAA Erajaya Swasembada Tbk. --S9---1 740 745 720 740 0 17,591,400 12,890,630,500 1,377 74.000 745 J 627,600 740 T/B 460,000 19 EXCL XL Axiata Tbk. --S7XXO1 3,090 3,090 3,010 3,010 -80 5,186,100 15,738,712,000 2,536 152.760 3,020 J 5,200 3,010 T/B 129,600 20 HRUM Harum Energy Tbk. --S2K--1 3,100 3,480 3,100 3,410 310 24,892,500 82,854,190,000 4,775 65.577 3,420 J 136,200 3,410 T/B 19,600 21 INCO Vale Indonesia Tbk. --S2XXO1 3,430 3,690 3,560 3,660 230 25,359,700 92,091,807,000 3,781 1,493.878 3,660 T/J 210,400 3,650 B 100 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 29,750 30,850 29,800 30,325 575 1,880,500 57,622,400,000 2,738 216.607 30,575 J 8,100 30,325 T/B 7,700 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,440 1,460 1,405 1,425 -15 4,387,600 6,271,892,000 933 389.557 1,425 T/J 10,200 1,420 B 11,500 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,950 5,975 5,700 5,700 -250 29,542,300 171,369,325,000 6,929 336.124 5,700 T/J 2,025,000 5,675 B 947,400 25 KAEF Kimia Farma Tbk. --M5K--1 2,450 2,520 2,440 2,440 -10 970,600 2,390,424,000 393 2,440.000 2,450 J 40,600 2,440 T/B 90,700 26 LINK Link Net Tbk. --S9K--1 5,875 5,875 5,500 5,500 -375 189,700 1,066,805,000 309 343.750 5,525 J 700 5,500 T/B 96,500 27 LPKR Lippo Karawaci Tbk. --S6XXO1 510 515 500 500 -10 20,899,100 10,595,565,000 1,321 128.020 505 J 751,800 500 T/B 7,771,000 28 LPPF Matahari Department Store Tbk. --S9XXO1 11,225 11,325 11,150 11,225 0 4,065,200 45,693,770,000 3,732 254.356 11,250 J 3,000 11,225 T/B 712,300 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,365 1,375 1,305 1,310 -55 53,029,400 70,640,309,000 3,835 338.065 1,315 J 17,500 1,310 T/B 66,400 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,450 7,500 7,300 7,350 -100 2,316,000 17,092,725,000 1,140 1,176.000 7,350 T/J 275,200 7,325 B 200 31 MEDC Medco Energi Internasional Tbk. --S2K--1 1,265 1,365 1,285 1,345 80 141,587,600 188,464,579,500 6,486 2,368.917 1,345 T/J 3,399,600 1,340 B 111,700 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,910 1,880 1,905 5 7,455,200 14,154,757,000 1,338 112.159 1,905 T/J 37,100 1,900 B 16,900 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,455 1,470 1,435 1,460 5 25,976,200 37,900,611,000 3,578 162.222 1,460 T/J 675,500 1,455 B 3,800 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,150 1,255 1,150 1,180 30 13,189,900 15,844,698,000 1,264 1,964.702 1,185 J 100,000 1,180 T/B 1,235,600 35 PTBA Bukit Asam Tbk. --S2BXO1 3,330 3,380 3,320 3,340 10 40,008,900 133,921,857,000 4,184 2,904.348 3,340 T/J 4,034,200 3,330 B 348,000 36 PTPP PP (Persero) Tbk. --S6XXO1 3,210 3,240 3,160 3,220 10 27,662,100 88,599,244,000 2,808 605.263 3,220 T/J 32,800 3,210 B 7,300 37 PWON Pakuwon Jati Tbk. --S6BXO1 705 715 680 695 -10 41,052,500 28,334,823,500 2,658 2,679.363 695 T/J 1,256,400 690 B 342,600 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,195 1,220 1,185 1,190 -5 5,817,400 7,007,713,500 944 743.750 1,195 J 20,000 1,190 T/B 93,700 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,235 1,245 1,225 1,240 5 1,694,400 2,087,035,000 545 486.275 1,240 T/J 15,000 1,230 B 38,200 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,530 2,540 2,500 2,520 -10 11,408,700 28,839,946,000 1,827 1,139.998 2,530 J 676,900 2,520 T/B 2,272,100 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,180 3,190 3,110 3,150 -30 256,900 805,988,000 332 562.500 3,160 J 1,000 3,150 T/B 1,500 42 SMRA Summarecon Agung Tbk. --S6XXO1 1,050 1,070 1,020 1,035 -15 50,081,900 52,651,494,500 1,933 1,700.624 1,040 J 377,700 1,035 T/B 654,400 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 530 535 520 525 -5 35,510,700 18,688,487,000 1,681 215.385 525 T/J 1,204,900 520 B 8,223,300 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,375 6,350 6,150 6,350 -25 1,127,300 7,035,992,500 1,283 313.580 6,350 T/J 676,100 6,275 B 1,200 45 TINS Timah Tbk. --S2K--1 975 1,045 985 1,040 65 81,975,700 83,891,073,500 4,973 531.434 1,040 T/J 1,621,900 1,035 B 487,200 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,940 3,970 3,880 3,880 -60 292,600 1,144,922,000 458 3,708.554 3,880 T/J 66,600 3,850 B 20,700 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,080 2,120 2,070 2,110 30 65,940,000 138,494,399,000 4,871 542.343 2,120 J 2,587,100 2,110 T/B 961,300 48 WSBP Waskita Beton Precast Tbk. --S3I--2 448 498 446 494 46 382,621,000 181,673,457,400 9,695 100.816 496 J 5,365,300 494 T/B 2,211,500 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,790 2,850 2,780 2,840 50 37,720,200 106,198,187,000 4,479 766.532 2,840 T/J 227,700 2,830 B 30,200 50 WTON Wijaya Karya Beton Tbk. --S3K--1 595 625 585 625 30 71,462,300 43,689,594,000 3,283 105.932 630 J 5,504,000 625 T/B 1,983,600 Total 1,947,133,100 2,530,223,558,700 138,922 51,871,800 55,430,400 Jakarta, 25 January 2018 Trading Division