List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 14 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 13,400 13,500 13,400 13,400 0 1,160,400 15,595,777,500 760 1,088.582 13,425 J 12,900 13,400 T/B 597,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,315 1,325 1,285 1,290 -25 5,169,500 6,705,204,500 1,373 1,573.171 1,290 T/J 661,800 1,285 B 284,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,380 2,390 2,350 2,370 -10 7,907,600 18,730,556,000 1,260 1,861.261 2,370 T/J 15,600 2,360 B 312,900 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 452 470 452 466 14 46,030,800 21,382,573,600 2,314 56.719 466 T/J 3,369,900 464 B 816,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,950 6,000 5,850 5,925 -25 5,547,100 32,924,995,000 1,493 4,722.207 5,925 T/J 37,900 5,900 B 21,100 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 875 910 880 885 10 73,143,000 65,146,635,500 2,971 583.504 885 T/J 1,039,900 880 B 901,900 7 ASRI Alam Sutera Realty Tbk. --S6K--1 382 386 380 382 0 5,285,400 2,020,366,400 507 363.810 384 J 1,706,500 382 T/B 320,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,760 3,830 3,760 3,810 50 19,960,000 75,702,169,000 2,235 496.956 3,810 T/J 4,258,800 3,800 B 1,700 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,270 2,280 2,250 2,280 10 9,716,100 22,031,425,000 385 380.000 2,280 T/J 164,000 2,260 B 112,300 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 770 795 765 785 15 40,016,500 31,330,019,500 2,561 182.558 785 T/J 133,100 780 B 2,613,400 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,420 1,425 1,415 1,425 5 1,305,500 1,855,005,500 339 10.521 1,425 T/J 221,500 1,410 B 560,100 12 BNLI Bank Permata Tbk. --M8K--1 660 665 650 650 -10 4,295,100 2,818,424,500 415 7.077 660 J 785,900 650 T/B 1,334,500 13 BRPT Barito Pacific Tbk. --S3XXO1 2,370 2,480 2,370 2,480 110 27,674,800 67,386,061,000 2,374 194.219 2,480 T/J 248,300 2,470 B 585,300 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,785 1,820 1,785 1,800 15 12,106,500 21,756,175,000 1,150 352.592 1,800 T/J 3,605,800 1,790 B 6,000 15 CTRA Ciputra Development Tbk. --S6IK-1 1,265 1,300 1,255 1,300 35 6,678,600 8,523,146,000 911 291.063 1,300 T/J 6,830,200 1,260 B 150,200 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,130 1,155 1,110 1,120 -10 33,122,200 37,391,946,000 2,970 1,516.300 1,125 J 377,100 1,120 T/B 1,657,100 17 ERAA Erajaya Swasembada Tbk. --S9---1 925 950 890 920 -5 19,972,500 18,325,042,500 1,403 92.000 920 T/J 1,046,600 910 B 556,800 18 EXCL XL Axiata Tbk. --S7XXO1 2,960 2,980 2,910 2,910 -50 3,414,600 10,036,545,000 3,062 147.685 2,930 J 161,900 2,910 T/B 15,000 19 INCO Vale Indonesia Tbk. --S2XXO1 3,610 3,700 3,580 3,630 20 15,994,000 58,222,945,000 1,406 1,481.633 3,640 J 16,000 3,630 T/B 95,800 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,900 29,375 28,150 29,175 275 543,500 15,747,110,000 1,314 208.393 29,200 J 10,900 29,175 T/B 15,200 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,575 1,600 1,560 1,575 0 2,645,400 4,178,846,000 797 430.563 1,575 T/J 9,000 1,570 B 22,700 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,750 5,775 5,600 5,675 -75 16,657,900 94,184,260,000 2,146 334.650 5,675 T/J 54,700 5,650 B 1,176,200 23 LPKR Lippo Karawaci Tbk. --S6XXO1 520 525 515 520 0 9,179,700 4,785,643,500 1,057 133.141 525 J 1,303,400 520 T/B 353,800 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,675 10,650 10,300 10,375 -300 1,206,800 12,548,712,500 1,073 235.096 10,400 J 50,800 10,375 T/B 12,100 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,355 1,365 1,335 1,350 -5 7,438,600 10,046,000,500 908 348.387 1,355 J 152,800 1,350 T/B 2,079,400 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,125 7,275 7,100 7,150 25 2,257,300 16,149,592,500 960 1,144.000 7,150 T/J 274,100 7,125 B 5,600 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,200 1,225 1,185 1,205 5 42,883,800 51,621,898,000 3,813 2,122.338 1,205 T/J 10,900 1,200 B 278,800 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,950 2,070 1,955 2,060 110 13,002,900 26,333,849,500 3,094 121.285 2,060 T/J 420,800 2,050 B 88,200 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,590 1,650 1,555 1,555 -35 24,747,600 39,816,498,000 9,319 172.778 1,560 J 80,100 1,555 T/B 705,800 30 PTBA Bukit Asam Tbk. --S2BXO1 3,270 3,340 3,220 3,230 -40 41,812,300 136,701,189,000 4,562 2,808.696 3,240 J 61,200 3,230 T/B 428,600 31 PTPP PP (Persero) Tbk. --S6XXO1 3,020 3,060 3,000 3,000 -20 6,399,500 19,333,104,000 919 563.910 3,020 J 49,200 3,000 T/B 684,600 32 PWON Pakuwon Jati Tbk. --S6BXO1 680 680 670 680 0 5,445,000 3,688,557,000 826 2,621.535 680 T/J 1,357,700 670 B 919,100 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,165 1,170 1,145 1,170 5 962,600 1,111,303,000 320 731.250 1,170 T/J 846,200 1,160 B 500,100 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,730 2,780 2,720 2,770 40 2,806,700 7,732,097,000 773 1,253.093 2,770 T/J 200,200 2,750 B 10,000 35 SILO Siloam International Hospitals Tbk. --U9---1 8,550 8,575 8,525 8,525 -25 141,300 1,207,825,000 156 96.822 8,575 J 400 8,525 T/B 3,700 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,130 1,145 1,125 1,125 -5 7,517,800 8,521,927,000 1,208 1,848.505 1,130 J 1,000 1,125 T/B 1,080,900 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 352 346 348 0 44,967,600 15,680,798,400 1,833 145.000 348 T/J 3,092,500 346 B 1,269,100 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 570 585 570 575 5 23,988,700 13,834,150,500 969 235.897 580 J 1,639,700 575 T/B 754,900 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,850 5,950 5,825 5,850 0 501,300 2,934,477,500 373 288.889 5,850 T/J 4,200 5,825 B 121,300 40 TINS Timah Tbk. --S2K--1 1,020 1,095 1,035 1,070 50 48,197,300 51,688,276,500 2,780 546.764 1,070 T/J 1,302,200 1,065 B 21,700 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,940 1,955 1,910 1,925 -15 36,862,500 71,217,433,500 4,177 494.791 1,930 J 226,700 1,925 T/B 396,000 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 458 468 454 468 10 147,739,300 68,420,968,600 3,970 95.510 470 J 7,703,400 468 T/B 822,000 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,900 2,940 2,880 2,900 0 19,581,800 56,893,189,000 2,075 782.726 2,910 J 365,300 2,900 T/B 1,793,400 44 WTON Wijaya Karya Beton Tbk. --S3K--1 575 580 570 580 5 7,816,200 4,487,657,000 555 98.305 580 T/J 1,166,100 575 B 116,000 Total 853,803,600 1,256,750,376,000 79,866 45,077,200 24,602,800 Jakarta, 14 February 2018 Trading Division