List of Securities Quotation: IDX SMC Liquid Date: Monday, 29 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 13,100 13,550 13,125 13,300 200 4,106,000 54,916,967,500 2,699 1,080.458 13,400 J 9,100 13,300 T/B 325,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,280 1,320 1,270 1,300 20 12,468,400 16,227,318,500 2,214 1,585.366 1,305 J 1,800 1,300 T/B 23,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,340 2,370 2,310 2,310 -30 10,826,800 25,137,971,000 1,279 1,814.141 2,310 T/J 62,500 2,300 B 349,700 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 585 605 580 590 5 59,406,100 35,289,143,000 4,113 71.812 595 J 1,562,100 590 T/B 203,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,275 6,400 6,275 6,400 125 4,854,700 30,777,062,500 2,701 5,100.780 6,400 T/J 498,900 6,375 B 44,500 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 855 915 865 905 50 289,138,600 257,213,700,000 7,157 596.690 910 J 2,059,500 905 T/B 36,632,200 7 ASRI Alam Sutera Realty Tbk. --S6K--1 396 408 396 406 10 99,094,800 39,983,901,000 3,238 386.667 408 J 7,379,600 406 T/B 2,625,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,600 3,640 3,590 3,640 40 12,873,100 46,616,645,000 2,773 474.782 3,640 T/J 3,820,500 3,630 B 33,300 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 284 306 286 306 22 133,575,000 39,625,674,800 3,684 180.000 306 T/J 3,342,100 304 B 1,572,600 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,320 2,360 2,290 2,320 0 11,655,100 27,135,536,000 1,021 386.667 2,320 T/J 359,200 2,310 B 45,400 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 745 750 740 745 0 8,473,900 6,313,699,000 900 173.256 750 J 2,725,500 745 T/B 3,875,000 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,405 1,470 1,395 1,455 50 7,141,600 10,209,083,000 688 10.743 1,455 T/J 19,600 1,450 B 1,000 13 BNLI Bank Permata Tbk. --M8K--1 650 690 650 685 35 32,318,600 21,792,593,500 1,312 7.458 685 T/J 3,018,400 680 B 2,278,600 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,770 1,845 1,770 1,840 70 57,873,400 105,320,721,500 3,562 360.427 1,840 T/J 931,700 1,835 B 160,900 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,640 3,630 3,490 3,580 -60 7,725,000 27,431,674,000 2,228 16,304.595 3,580 T/J 491,000 3,560 B 2,400 16 CTRA Ciputra Development Tbk. --S6IK-1 1,295 1,395 1,290 1,380 85 59,636,500 81,350,302,500 4,089 308.974 1,380 T/J 590,100 1,375 B 295,000 17 DMAS Puradelta Lestari Tbk. --M6K--1 181 208 175 204 23 151,723,900 30,125,065,200 2,947 97.143 204 T/J 140,100 202 B 830,300 18 ERAA Erajaya Swasembada Tbk. --S9---1 745 820 750 815 70 66,834,600 53,275,103,500 2,475 81.500 820 J 234,600 815 T/B 14,729,700 19 EXCL XL Axiata Tbk. --S7XXO1 3,130 3,160 3,110 3,130 0 4,955,600 15,543,166,000 2,809 158.850 3,130 T/J 1,208,800 3,120 B 25,200 20 HRUM Harum Energy Tbk. --S2K--1 3,380 3,590 3,330 3,400 20 12,450,000 43,023,865,000 3,175 65.385 3,440 J 1,000 3,400 T/B 32,600 21 INCO Vale Indonesia Tbk. --S2XXO1 3,700 3,870 3,730 3,860 160 12,016,200 45,605,997,000 2,151 1,575.510 3,870 J 311,100 3,860 T/B 985,600 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,050 31,575 29,900 31,300 1,250 1,899,500 59,500,452,500 2,313 223.571 31,350 J 200 31,300 T/B 4,700 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,420 1,470 1,420 1,465 45 2,541,500 3,693,262,000 1,107 400.492 1,470 J 121,200 1,465 T/B 3,500 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,725 5,850 5,700 5,700 -25 14,200,300 81,325,485,000 4,127 336.124 5,725 J 44,200 5,700 T/B 1,427,900 25 KAEF Kimia Farma Tbk. --M5K--1 2,450 2,490 2,440 2,450 0 607,800 1,495,545,000 360 2,450.000 2,460 J 8,500 2,450 T/B 17,000 26 LINK Link Net Tbk. --S9K--1 5,525 5,750 5,425 5,600 75 54,100 304,980,000 217 350.000 5,675 J 3,000 5,600 T/B 1,800 27 LPKR Lippo Karawaci Tbk. --S6XXO1 545 590 550 575 30 118,734,600 67,939,058,500 4,344 147.223 580 J 2,542,000 575 T/B 5,112,200 28 LPPF Matahari Department Store Tbk. --S9XXO1 11,200 11,150 10,925 11,100 -100 3,693,800 40,758,067,500 3,016 251.524 11,100 T/J 621,600 11,075 B 19,500 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,320 1,385 1,330 1,355 35 56,774,400 77,357,728,500 5,165 349.677 1,360 J 1,100 1,355 T/B 2,128,000 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,275 7,600 7,225 7,600 325 1,497,900 10,961,985,000 993 1,216.000 7,600 T/J 524,000 7,475 B 19,300 31 MEDC Medco Energi Internasional Tbk. --S2K--1 1,325 1,355 1,310 1,315 -10 50,180,300 66,907,961,500 3,715 2,316.079 1,320 J 5,000 1,315 T/B 605,600 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,915 1,895 1,900 0 8,557,400 16,295,658,000 1,676 111.865 1,905 J 20,100 1,900 T/B 129,200 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,500 1,555 1,475 1,550 50 36,526,200 55,244,639,000 2,894 172.222 1,555 J 366,600 1,550 T/B 16,400 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,260 1,365 1,275 1,350 90 19,849,100 26,410,195,500 2,711 2,247.752 1,350 T/J 766,200 1,345 B 200,000 35 PTBA Bukit Asam Tbk. --S2BXO1 3,330 3,440 3,320 3,430 100 69,800,200 237,405,288,000 4,816 2,982.609 3,430 T/J 6,783,100 3,420 B 458,100 36 PTPP PP (Persero) Tbk. --S6XXO1 3,210 3,240 3,150 3,200 -10 13,027,900 41,457,654,000 2,539 601.504 3,200 T/J 655,700 3,190 B 693,700 37 PWON Pakuwon Jati Tbk. --S6BXO1 690 715 690 710 20 41,038,400 28,922,118,000 2,587 2,737.191 710 T/J 1,529,800 705 B 293,800 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,185 1,200 1,140 1,155 -30 8,591,100 10,009,986,500 2,144 721.875 1,160 J 131,000 1,155 T/B 860,700 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,265 1,310 1,265 1,295 30 4,639,100 5,996,230,500 742 507.843 1,295 T/J 533,900 1,290 B 392,000 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,520 2,620 2,500 2,620 100 14,817,900 38,121,997,000 2,343 1,185.236 2,620 T/J 690,100 2,610 B 122,500 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,170 3,260 3,120 3,180 10 478,700 1,532,448,000 296 567.857 3,200 J 3,700 3,180 T/B 7,700 42 SMRA Summarecon Agung Tbk. --S6XXO1 1,065 1,160 1,070 1,125 60 53,168,600 59,874,126,500 2,701 1,848.505 1,150 J 44,300 1,125 T/B 1,411,300 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 550 595 555 585 35 155,181,600 90,428,130,000 4,450 240.000 585 T/J 1,159,700 580 B 14,398,600 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,500 6,525 6,400 6,450 -50 783,000 5,058,897,500 821 318.519 6,450 T/J 407,800 6,400 B 5,300 45 TINS Timah Tbk. --S2K--1 1,070 1,115 1,085 1,100 30 54,494,600 59,860,175,500 2,754 562.093 1,100 T/J 5,821,700 1,095 B 807,400 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,890 3,890 3,760 3,850 -40 467,900 1,800,990,000 275 3,679.879 3,880 J 100 3,850 T/B 251,500 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,110 2,170 2,110 2,120 10 40,051,800 85,587,997,000 3,525 544.913 2,130 J 314,800 2,120 T/B 1,739,500 48 WSBP Waskita Beton Precast Tbk. --S3I--2 494 500 492 492 -2 75,405,700 37,338,182,400 3,193 100.408 492 T/J 1,171,000 490 B 9,904,100 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,840 2,870 2,820 2,840 0 12,384,500 35,117,904,000 2,615 766.532 2,840 T/J 3,599,500 2,830 B 27,100 50 WTON Wijaya Karya Beton Tbk. --S3K--1 620 635 615 615 -5 21,857,800 13,609,184,000 1,411 104.237 620 J 3,542,600 615 T/B 4,783,900 Total 1,940,453,600 2,273,231,516,400 127,065 60,179,700 110,913,900 Jakarta, 29 January 2018 Trading Division