List of Securities Quotation: IDX SMC Liquid Date: Monday, 05 February 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. --S1KB-1 13,000 13,150 12,800 12,850 -150 2,018,200 25,961,142,500 1,054 1,043.902 12,875 J 5,200 12,850 T/B 23,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,340 1,280 1,310 -40 8,787,500 11,456,048,000 1,189 1,597.561 1,330 J 20,200 1,310 T/B 244,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,260 2,260 2,170 2,190 -70 7,832,400 17,338,075,000 1,509 1,719.900 2,200 J 53,200 2,190 T/B 168,000 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 545 545 510 525 -20 35,747,100 18,809,585,500 3,341 63.901 525 T/J 398,200 520 B 2,765,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,825 5,850 5,625 5,650 -175 10,343,300 59,046,697,500 3,451 4,503.033 5,675 J 45,000 5,650 T/B 651,700 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 905 890 860 870 -35 81,427,400 71,419,340,500 3,416 573.614 875 J 915,500 870 T/B 3,218,000 7 ASRI Alam Sutera Realty Tbk. --S6K--1 412 406 394 396 -16 61,650,900 24,557,972,200 2,380 377.143 396 T/J 123,300 394 B 4,636,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,670 3,670 3,580 3,650 -20 13,673,100 49,565,140,000 2,323 476.087 3,650 T/J 840,000 3,630 B 20,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,310 2,300 2,260 2,280 -30 8,676,400 19,786,351,000 785 380.000 2,290 J 65,700 2,280 T/B 500 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 775 775 750 770 -5 15,865,400 12,100,304,000 1,342 179.070 770 T/J 1,366,500 765 B 344,200 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,490 1,480 1,425 1,465 -25 3,873,300 5,613,378,000 658 10.817 1,465 T/J 102,500 1,455 B 212,300 12 BNLI Bank Permata Tbk. --M8K--1 655 650 625 640 -15 36,921,600 23,575,521,500 911 6.968 640 T/J 151,700 635 B 2,506,000 13 BRPT Barito Pacific Tbk. --S3XXO1 2,600 2,580 2,510 2,540 -60 18,487,200 47,096,812,000 2,015 198.918 2,550 J 28,800 2,540 T/B 349,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,885 1,860 1,800 1,835 -50 14,753,700 27,009,517,000 2,180 359.448 1,835 T/J 17,200 1,830 B 2,011,100 15 CTRA Ciputra Development Tbk. --S6IK-1 1,380 1,360 1,325 1,330 -50 34,500,800 45,987,642,000 1,898 297.780 1,335 J 1,963,200 1,330 T/B 1,363,300 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,170 1,180 1,115 1,125 -45 66,117,500 75,840,739,500 3,750 1,523.069 1,130 J 949,600 1,125 T/B 868,400 17 ERAA Erajaya Swasembada Tbk. --S9---1 835 840 800 830 -5 15,964,000 12,998,120,500 884 83.000 830 T/J 1,295,800 820 B 46,500 18 EXCL XL Axiata Tbk. --S7XXO1 3,000 2,970 2,810 2,940 -60 5,350,900 15,663,701,000 2,098 149.207 2,950 J 600 2,940 T/B 71,500 19 INCO Vale Indonesia Tbk. --S2XXO1 3,800 3,760 3,650 3,670 -130 5,848,900 21,693,133,000 1,389 1,497.959 3,720 J 65,500 3,670 T/B 140,000 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 29,600 30,200 28,750 29,600 0 1,250,600 36,900,752,500 2,131 211.429 29,600 T/J 35,400 29,575 B 200 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,540 1,565 1,490 1,560 20 8,771,200 13,544,712,500 1,375 426.463 1,560 T/J 1,551,100 1,555 B 18,200 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,600 5,650 5,525 5,600 0 4,446,600 24,901,812,500 2,023 330.227 5,625 J 266,700 5,600 T/B 1,535,600 23 LPKR Lippo Karawaci Tbk. --S6XXO1 550 545 525 535 -15 25,747,500 13,791,214,500 1,735 136.982 540 J 257,700 535 T/B 7,900 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,850 10,775 10,425 10,500 -350 3,010,100 31,760,172,500 2,777 237.928 10,500 T/J 12,800 10,475 B 35,300 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,330 1,325 1,295 1,310 -20 13,335,100 17,479,231,000 1,449 338.065 1,315 J 23,300 1,310 T/B 137,600 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,225 7,175 7,025 7,100 -125 1,783,700 12,660,450,000 1,404 1,136.000 7,100 T/J 311,600 7,075 B 90,500 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,300 1,300 1,210 1,275 -25 54,687,600 69,590,072,500 3,885 2,245.628 1,280 J 371,900 1,275 T/B 174,000 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,940 2,000 1,900 1,940 0 10,005,000 19,446,941,500 2,998 114.220 1,940 T/J 113,700 1,935 B 86,700 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,595 1,585 1,515 1,585 -10 16,847,200 26,214,959,000 1,858 176.111 1,585 T/J 530,100 1,580 B 14,100 30 PTBA Bukit Asam Tbk. --S2BXO1 3,300 3,330 3,220 3,300 0 41,271,500 135,964,187,000 4,807 2,869.565 3,300 T/J 2,322,000 3,290 B 23,600 31 PTPP PP (Persero) Tbk. --S6XXO1 3,180 3,140 3,060 3,100 -80 15,121,600 46,948,988,000 2,497 582.707 3,110 J 5,500 3,100 T/B 225,900 32 PWON Pakuwon Jati Tbk. --S6BXO1 685 695 680 680 -5 20,554,700 14,055,201,500 1,459 2,621.535 685 J 44,600 675 B 2,576,600 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,220 1,220 1,125 1,180 -40 8,491,800 10,101,907,000 1,295 737.500 1,180 T/J 22,400 1,175 B 68,900 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,810 2,830 2,660 2,830 20 12,758,000 35,238,104,000 1,967 1,280.236 2,830 T/J 86,800 2,780 B 1,000 35 SILO Siloam International Hospitals Tbk. --U9---1 8,875 8,875 8,700 8,700 -175 76,600 670,602,500 313 98.809 8,775 J 6,300 8,700 T/B 21,600 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,205 1,210 1,160 1,180 -25 31,419,100 37,418,988,000 1,868 1,938.876 1,180 T/J 1,173,300 1,170 B 514,600 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 382 380 374 376 -6 46,280,800 17,441,032,600 1,661 156.667 378 J 3,759,200 376 T/B 2,799,500 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 600 590 560 580 -20 29,298,000 16,996,271,500 1,084 237.949 580 T/J 115,500 575 B 1,718,600 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,100 6,100 5,925 5,925 -175 2,130,700 12,824,930,000 985 292.593 5,975 J 78,900 5,925 T/B 26,200 40 TINS Timah Tbk. --S2K--1 1,065 1,050 1,010 1,020 -45 34,897,500 35,886,389,000 2,259 521.214 1,025 J 3,317,400 1,020 T/B 420,700 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,020 2,010 1,945 1,970 -50 24,023,400 47,493,399,000 3,611 506.358 1,975 J 298,300 1,970 T/B 878,500 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 472 474 458 468 -4 106,915,900 49,810,058,400 3,941 95.510 468 T/J 1,281,600 466 B 910,400 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,810 2,810 2,700 2,810 0 17,330,200 48,150,381,000 2,877 758.435 2,810 T/J 509,400 2,790 B 1,078,300 44 WTON Wijaya Karya Beton Tbk. --S3K--1 595 590 570 580 -15 21,699,500 12,578,848,500 1,412 98.305 585 J 377,000 580 T/B 3,817,800 Total 999,993,500 1,373,388,827,200 90,244 25,280,200 36,822,800 Jakarta, 05 February 2018 Trading Division