List of Securities Quotation: IDX SMC Liquid Date: Thursday, 21 December 2017 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 13,050 13,100 12,925 12,950 -100 395,100 5,123,017,500 579 1,052.025 12,950 T/J 30,600 12,925 B 38,600 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,145 1,160 1,140 1,150 5 7,913,700 9,105,979,500 1,410 1,402.439 1,150 T/J 1,194,000 1,145 B 15,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,900 1,915 1,885 1,910 10 22,691,700 43,242,659,500 1,968 1,500.004 1,915 J 484,000 1,910 T/B 281,700 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 488 496 478 480 -8 16,537,200 8,058,177,400 2,771 58.424 480 T/J 1,551,300 478 B 481,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,050 6,275 6,075 6,225 175 5,696,200 35,135,755,000 1,973 4,961.306 6,225 T/J 76,000 6,200 B 38,000 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 630 640 625 625 -5 9,024,500 5,695,966,500 868 412.079 630 J 1,178,500 625 T/B 1,888,100 7 ASRI Alam Sutera Realty Tbk. --S6K--1 358 366 354 360 2 15,556,300 5,603,326,600 986 342.857 360 T/J 2,001,000 358 B 79,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,470 3,520 3,480 3,510 40 21,959,300 76,865,125,000 1,854 457.826 3,510 T/J 7,368,600 3,500 B 2,000 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 250 252 246 248 -2 17,577,400 4,363,261,400 682 145.882 250 J 974,800 248 T/B 305,000 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,230 2,320 2,230 2,270 40 14,010,400 31,789,455,000 1,855 378.333 2,270 T/J 18,900 2,260 B 122,800 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 705 685 695 5 11,943,300 8,322,136,500 936 161.628 700 J 144,500 695 T/B 685,800 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,330 1,375 1,325 1,365 35 9,446,500 12,837,108,500 1,101 10.078 1,365 T/J 2,022,000 1,360 B 57,800 13 BNLI Bank Permata Tbk. --M8K--1 615 620 610 610 -5 1,897,900 1,165,021,500 146 6.642 610 T/J 172,200 605 B 287,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,660 1,695 1,655 1,685 25 7,888,800 13,283,844,500 1,388 330.065 1,685 T/J 192,300 1,680 B 12,700 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,110 3,140 3,090 3,120 10 2,194,400 6,846,304,000 1,056 14,209.591 3,130 J 61,500 3,120 T/B 110,300 16 CTRA Ciputra Development Tbk. --S6IK-1 1,165 1,200 1,165 1,180 15 6,317,500 7,528,196,500 883 264.195 1,190 J 500 1,180 T/B 719,800 17 DMAS Puradelta Lestari Tbk. --M6K--1 167 169 167 169 2 7,441,600 1,251,055,000 191 80.476 169 T/J 467,600 168 B 93,600 18 ERAA Erajaya Swasembada Tbk. --S9---1 765 780 765 780 15 7,891,700 6,106,964,500 721 78.000 780 T/J 2,888,700 775 B 20,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,840 2,900 2,840 2,880 40 4,836,400 13,880,672,000 2,495 146.162 2,880 T/J 26,000 2,860 B 1,100 20 HRUM Harum Energy Tbk. --S2K--1 2,160 2,190 2,130 2,150 -10 848,000 1,835,787,000 372 41.346 2,150 T/J 28,500 2,140 B 58,300 21 INCO Vale Indonesia Tbk. --S2XXO1 2,850 2,890 2,840 2,840 -10 5,395,600 15,432,161,000 1,497 1,159.184 2,850 J 64,200 2,840 T/B 25,200 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 20,000 20,450 20,000 20,300 300 1,035,100 21,056,667,500 1,584 145.000 20,300 T/J 21,500 20,275 B 9,900 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,295 1,315 1,295 1,300 5 1,379,300 1,799,486,000 659 355.385 1,300 T/J 4,500 1,295 B 126,300 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,200 6,350 6,100 6,300 100 7,636,600 47,830,910,000 1,883 371.506 6,325 J 255,600 6,300 T/B 536,200 25 KAEF Kimia Farma Tbk. --M5K--1 2,560 2,650 2,560 2,590 30 2,369,800 6,160,554,000 1,053 2,590.000 2,600 J 8,700 2,590 T/B 400 26 LINK Link Net Tbk. CDS9K--1 5,200 5,200 5,000 5,125 -75 2,793,700 14,202,827,500 886 320.312 5,125 T/J 10,700 5,075 B 2,300 27 LPKR Lippo Karawaci Tbk. --S6XXO1 482 486 476 478 -4 93,119,300 44,846,614,400 2,137 122.387 478 T/J 37,500 476 B 2,648,600 28 LPPF Matahari Department Store Tbk. --S9XXO1 10,600 10,925 10,600 10,875 275 2,691,100 29,189,065,000 2,669 246.425 10,875 T/J 7,300 10,775 B 2,800 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,265 1,275 1,245 1,250 -15 7,844,200 9,839,965,000 1,654 322.581 1,250 T/J 355,200 1,245 B 634,200 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,200 6,375 6,225 6,300 100 640,000 4,024,175,000 579 1,008.000 6,300 T/J 478,700 6,250 B 57,700 31 MEDC Medco Energi Internasional Tbk. --S2K--1 865 875 860 860 -5 44,206,300 38,276,919,000 2,030 1,514.698 865 J 461,400 860 T/B 959,500 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,820 1,835 1,795 1,795 -25 3,346,300 6,065,142,000 859 105.683 1,795 T/J 18,400 1,790 B 20,600 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,255 1,265 1,250 1,265 10 9,214,500 11,609,976,500 1,532 140.556 1,265 T/J 515,800 1,260 B 1,100 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,150 1,180 1,150 1,175 25 2,822,300 3,306,196,500 300 1,956.377 1,175 T/J 54,800 1,170 B 100 35 PTBA Bukit Asam Tbk. SSS2BXO1 2,460 2,570 2,440 2,550 90 59,619,100 150,259,716,000 5,038 2,217.391 2,550 T/J 311,300 2,540 B 414,200 36 PTPP PP (Persero) Tbk. --S6XXO1 2,590 2,630 2,550 2,580 -10 4,311,000 11,100,301,000 1,715 484.962 2,590 J 138,100 2,580 T/B 59,800 37 PWON Pakuwon Jati Tbk. --S6BXO1 635 650 635 645 10 12,943,000 8,335,933,000 2,082 2,486.603 645 T/J 3,669,600 640 B 793,600 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,015 1,055 990 1,005 -10 7,979,900 8,069,465,000 1,427 628.125 1,005 T/J 14,400 1,000 B 150,200 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,260 1,260 1,255 1,255 -5 576,000 725,190,500 371 492.157 1,265 J 4,900 1,255 T/B 18,700 40 SCMA Surya Citra Media Tbk. XDS9BXO1 2,450 2,470 2,390 2,430 -20 8,617,800 20,948,044,000 1,283 1,099.284 2,440 J 6,200 2,430 T/B 264,000 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,310 3,380 3,300 3,300 -10 589,000 1,958,156,000 517 589.286 3,320 J 114,500 3,300 T/B 500 42 SMRA Summarecon Agung Tbk. --S6XXO1 860 895 845 890 30 39,132,700 34,528,439,500 2,622 1,462.373 895 J 621,100 890 T/B 13,300 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 464 470 460 460 -4 7,707,100 3,568,716,600 638 188.718 464 J 67,600 460 T/B 394,600 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,150 6,225 6,050 6,125 -25 269,700 1,650,135,000 578 302.469 6,150 J 6,100 6,125 T/B 8,900 45 TINS Timah (Persero) Tbk. --S2K--1 800 805 795 800 0 3,431,000 2,744,112,500 1,067 408.795 800 T/J 190,600 795 B 517,700 46 TOWR Sarana Menara Nusantara Tbk. XDS7---2 3,940 4,020 3,900 3,940 0 77,600 306,401,000 153 3,765.902 3,960 J 600 3,940 T/B 20,100 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,580 1,600 1,570 1,580 0 9,719,400 15,396,167,500 2,034 406.114 1,580 T/J 1,243,900 1,575 B 596,600 48 WSBP Waskita Beton Precast Tbk. --S3I--2 382 398 380 396 14 149,432,700 58,325,149,800 3,077 80.816 398 J 12,719,400 396 T/B 7,908,100 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,210 2,250 2,200 2,210 0 20,797,200 46,130,481,000 2,122 596.491 2,210 T/J 356,400 2,200 B 219,000 50 WTON Wijaya Karya Beton Tbk. --S3K--1 498 510 498 500 2 13,686,800 6,880,234,100 762 84.746 505 J 810,600 500 T/B 2,846,500 Total 715,452,000 922,607,115,300 69,043 43,451,100 24,549,800 Jakarta, 21 December 2017 Trading Division