List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 20 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 13,225 13,675 13,150 13,600 375 3,860,800 52,267,795,000 1,634 1,104.830 13,625 J 114,400 13,600 T/B 32,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,360 1,310 1,325 -25 3,276,700 4,324,616,500 1,410 1,615.854 1,325 T/J 700 1,320 B 600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,480 2,500 2,440 2,460 -20 22,283,000 54,971,785,000 1,875 1,931.942 2,460 T/J 273,000 2,450 B 149,300 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 545 555 520 525 -20 54,209,600 28,832,260,000 3,146 63.901 525 T/J 1,431,800 520 B 5,124,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,150 6,175 5,950 5,975 -175 8,132,100 48,819,202,500 2,559 4,762.057 5,975 T/J 1,084,500 5,950 B 173,100 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 920 920 900 900 -20 39,191,400 35,440,580,000 1,861 593.394 900 T/J 973,000 895 B 1,594,100 7 ASRI Alam Sutera Realty Tbk. --S6K--1 388 398 388 390 2 29,494,500 11,596,963,800 1,565 371.429 390 T/J 429,200 388 B 3,894,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,840 3,840 3,770 3,800 -40 9,750,400 37,078,713,000 2,191 495.652 3,800 T/J 12,000 3,790 B 40,700 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,320 2,330 2,270 2,290 -30 10,368,300 23,973,718,000 755 381.667 2,300 J 122,200 2,290 T/B 13,700 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 785 810 780 780 -5 58,094,700 46,106,195,000 2,890 181.395 785 J 1,512,300 780 T/B 1,480,800 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,400 1,420 1,380 1,400 0 5,712,900 7,958,358,500 954 10.337 1,400 T/J 1,494,300 1,390 B 98,200 12 BNLI Bank Permata Tbk. --M8K--1 655 680 650 665 10 21,935,200 14,690,338,000 902 7.240 670 J 3,388,600 665 T/B 1,224,000 13 BRPT Barito Pacific Tbk. --S3XXO1 2,520 2,530 2,480 2,490 -30 18,668,300 46,793,298,000 1,990 195.002 2,490 T/J 404,000 2,480 B 251,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,820 1,820 1,780 1,790 -30 11,235,700 20,109,148,000 1,885 350.633 1,795 J 11,000 1,790 T/B 2,900 15 CTRA Ciputra Development Tbk. --S6IK-1 1,285 1,295 1,245 1,250 -35 19,848,100 24,904,888,500 1,208 279.868 1,255 J 19,000 1,250 T/B 1,170,800 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,110 1,130 1,085 1,095 -15 35,054,700 38,593,019,000 2,756 1,482.454 1,100 J 481,300 1,095 T/B 302,800 17 ERAA Erajaya Swasembada Tbk. --S9---1 930 930 890 905 -25 3,543,700 3,221,783,000 459 90.500 910 J 161,000 905 T/B 475,700 18 EXCL XL Axiata Tbk. --S7XXO1 2,910 2,940 2,890 2,920 10 5,036,500 14,696,712,000 1,616 148.192 2,920 T/J 22,100 2,910 B 821,100 19 INCO Vale Indonesia Tbk. --S2XXO1 3,680 3,670 3,560 3,590 -90 14,038,900 50,370,056,000 2,889 1,465.306 3,590 T/J 96,200 3,580 B 456,800 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,000 30,150 29,600 29,975 -25 963,100 28,730,410,000 3,002 214.107 29,975 T/J 116,300 29,875 B 100 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,595 1,600 1,580 1,600 5 2,535,000 4,038,207,000 585 437.397 1,600 T/J 1,614,100 1,595 B 552,900 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,650 5,700 5,500 5,525 -125 13,330,900 74,028,927,500 3,916 325.805 5,550 J 228,600 5,525 T/B 10,021,600 23 LPKR Lippo Karawaci Tbk. --S6XXO1 515 520 505 505 -10 30,369,500 15,570,371,000 4,489 129.301 510 J 1,040,600 505 T/B 9,096,000 24 LPPF Matahari Department Store Tbk. --S9XXO1 11,100 11,125 10,925 11,075 -25 4,222,500 46,779,780,000 2,793 250.957 11,075 T/J 200 11,000 B 500 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,340 1,365 1,325 1,350 10 18,182,500 24,489,846,500 1,778 348.387 1,350 T/J 1,556,900 1,345 B 324,100 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,275 7,300 7,125 7,175 -100 1,071,500 7,668,660,000 717 1,148.000 7,175 T/J 12,400 7,150 B 1,400 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,255 1,280 1,240 1,275 20 86,045,800 108,807,405,000 6,666 2,245.628 1,280 J 923,900 1,275 T/B 920,500 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,090 2,110 2,060 2,100 10 4,747,000 9,934,955,000 1,906 123.640 2,100 T/J 231,300 2,090 B 267,900 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,600 1,610 1,550 1,560 -40 8,073,700 12,752,194,000 2,912 173.333 1,570 J 88,000 1,560 T/B 664,500 30 PTBA Bukit Asam Tbk. --S2BXO1 3,320 3,380 3,310 3,330 10 33,912,200 113,364,333,000 3,274 2,895.652 3,330 T/J 1,450,200 3,320 B 100,000 31 PTPP PP (Persero) Tbk. --S6XXO1 3,180 3,200 3,130 3,180 0 14,662,600 46,410,606,000 2,301 597.744 3,180 T/J 299,400 3,170 B 498,000 32 PWON Pakuwon Jati Tbk. --S6BXO1 680 690 675 685 5 11,843,100 8,072,053,000 1,603 2,640.811 685 T/J 1,334,800 680 B 1,000 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,195 1,215 1,155 1,175 -20 15,888,900 18,618,301,000 1,203 734.375 1,175 T/J 586,100 1,170 B 4,400 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,730 2,730 2,680 2,700 -30 8,726,300 23,530,296,000 1,365 1,221.427 2,700 T/J 3,812,900 2,690 B 72,300 35 SILO Siloam International Hospitals Tbk. --U9---1 8,675 8,800 8,550 8,675 0 239,000 2,073,520,000 316 98.525 8,675 T/J 14,500 8,650 B 400 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,150 1,170 1,150 1,150 0 16,198,800 18,738,848,500 2,063 1,889.583 1,150 T/J 576,300 1,145 B 182,300 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 348 342 342 -4 66,948,000 23,013,736,000 2,990 142.500 344 J 2,703,600 342 T/B 18,492,300 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 600 615 595 610 10 40,820,000 24,781,262,500 1,206 250.256 610 T/J 90,100 605 B 2,685,900 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,900 6,000 5,850 6,000 100 646,500 3,831,770,000 627 296.296 6,000 T/J 140,300 5,975 B 24,300 40 TINS Timah Tbk. --S2K--1 1,105 1,105 1,080 1,090 -15 18,341,600 19,972,776,500 1,254 556.984 1,090 T/J 234,000 1,085 B 1,935,600 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,010 2,030 1,960 1,970 -40 57,526,200 114,199,600,500 5,340 506.358 1,975 J 360,100 1,970 T/B 348,300 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 490 498 474 476 -14 372,441,800 180,098,531,200 11,523 97.143 478 J 2,396,900 476 T/B 3,468,600 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 3,110 3,150 3,000 3,050 -60 49,809,500 151,917,927,000 6,044 823.212 3,050 T/J 4,832,100 3,040 B 332,200 44 WTON Wijaya Karya Beton Tbk. --S3K--1 595 605 580 580 -15 17,142,300 10,118,718,000 1,112 98.305 585 J 368,200 580 T/B 2,806,700 Total 1,268,423,800 1,656,292,465,000 105,530 37,042,400 70,108,600 Jakarta, 20 February 2018 Trading Division