List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 03 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 13,275 13,325 12,875 12,900 -375 1,146,100 14,911,610,000 1,224 1,047.963 12,900 T/J 161,700 12,875 B 14,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,170 1,180 1,165 1,175 5 12,421,500 14,556,219,000 1,228 1,432.927 1,180 J 154,500 1,175 T/B 18,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,865 1,875 1,805 1,815 -50 18,467,100 33,700,284,000 2,612 1,425.396 1,820 J 7,900 1,815 T/B 1,428,400 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 478 488 472 480 2 15,328,600 7,363,772,400 1,692 58.424 480 T/J 282,700 478 B 57,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,200 6,325 6,150 6,175 -25 6,802,600 42,432,580,000 1,829 4,921.456 6,250 J 90,200 6,175 T/B 125,200 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 635 655 630 630 -5 43,607,600 27,955,497,500 2,144 415.375 635 J 521,300 630 T/B 2,235,300 7 ASRI Alam Sutera Realty Tbk. --S6K--1 360 362 356 356 -4 8,518,200 3,062,439,800 671 339.048 358 J 277,500 356 T/B 1,861,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,590 3,600 3,520 3,590 0 13,671,400 48,550,463,000 2,947 468.261 3,590 T/J 1,179,400 3,570 B 100 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 248 244 246 0 8,216,700 2,023,952,000 546 144.706 248 J 456,800 246 T/B 12,900 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,360 2,360 2,300 2,320 -40 8,772,300 20,390,311,000 707 386.667 2,320 T/J 29,300 2,310 B 39,500 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 725 710 725 5 6,761,300 4,855,879,500 687 168.605 725 T/J 2,447,400 715 B 35,100 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,320 1,320 1,275 1,285 -35 4,292,500 5,546,392,000 899 9.488 1,290 J 38,200 1,285 T/B 25,500 13 BNLI Bank Permata Tbk. --M8K--1 610 615 600 605 -5 6,904,400 4,159,893,500 341 6.587 605 T/J 2,138,500 600 B 95,800 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,700 1,715 1,675 1,700 0 17,851,000 30,230,567,500 5,176 333.004 1,700 T/J 240,400 1,695 B 337,100 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,290 3,340 3,260 3,340 50 5,631,100 18,558,233,000 4,787 15,211.550 3,340 T/J 102,000 3,300 B 3,000 16 CTRA Ciputra Development Tbk. --S6IK-1 1,160 1,165 1,135 1,140 -20 19,519,800 22,386,129,500 1,560 255.240 1,140 T/J 3,819,800 1,135 B 441,100 17 DMAS Puradelta Lestari Tbk. --M6K--1 171 171 167 168 -3 6,766,600 1,138,664,900 266 80.000 168 T/J 3,104,100 167 B 58,700 18 ERAA Erajaya Swasembada Tbk. --S9---1 720 735 715 715 -5 2,521,900 1,817,841,000 455 71.500 720 J 151,800 715 T/B 80,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,880 2,920 2,850 2,920 40 3,648,800 10,520,025,000 1,785 148.192 2,920 T/J 179,800 2,900 B 2,000 20 HRUM Harum Energy Tbk. --S2K--1 2,050 2,090 2,020 2,040 -10 3,076,800 6,314,666,000 628 39.231 2,040 T/J 93,200 2,030 B 4,200 21 INCO Vale Indonesia Tbk. --S2XXO1 3,030 3,110 3,040 3,050 20 19,792,900 60,715,896,000 3,564 1,244.898 3,060 J 48,500 3,050 T/B 400,300 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 20,475 20,600 19,850 19,975 -500 1,189,400 23,931,682,500 1,800 142.679 20,025 J 200 19,975 T/B 8,800 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,350 1,400 1,350 1,395 45 8,814,500 12,159,990,500 1,854 381.356 1,395 T/J 79,400 1,390 B 155,700 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,275 6,350 6,225 6,350 75 6,266,200 39,466,727,500 2,829 374.454 6,375 J 50,700 6,350 T/B 234,400 25 KAEF Kimia Farma Tbk. --M5K--1 2,600 2,600 2,490 2,500 -100 1,543,000 3,891,416,000 719 2,500.000 2,510 J 7,500 2,500 T/B 70,700 26 LINK Link Net Tbk. XDS9K--1 5,400 5,525 5,375 5,500 100 417,000 2,285,035,000 472 343.750 5,500 T/J 16,100 5,400 B 78,400 27 LPKR Lippo Karawaci Tbk. --S6XXO1 484 488 482 482 -2 29,490,000 14,266,349,000 1,614 123.412 484 J 50,100 482 T/B 1,250,600 28 LPPF Matahari Department Store Tbk. --S9XXO1 10,675 11,150 10,725 10,950 275 3,030,700 33,215,905,000 2,341 248.125 10,950 T/J 8,500 10,725 B 29,500 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,330 1,350 1,315 1,320 -10 11,733,500 15,567,238,500 1,435 340.645 1,325 J 72,300 1,320 T/B 157,800 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,275 6,325 6,200 6,250 -25 1,447,300 9,057,462,500 923 1,000.000 6,275 J 297,600 6,250 T/B 149,500 31 MEDC Medco Energi Internasional Tbk. --S2K--1 895 910 890 890 -5 39,490,400 35,464,042,500 2,898 1,567.536 895 J 171,000 890 T/B 1,983,100 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,780 1,780 1,730 1,740 -40 6,732,400 11,731,737,000 1,219 102.444 1,740 T/J 515,600 1,735 B 213,200 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,285 1,305 1,285 1,290 5 16,022,400 20,709,765,000 3,123 143.333 1,290 T/J 124,900 1,285 B 311,600 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,140 1,180 1,130 1,140 0 455,800 518,450,500 205 1,898.102 1,140 T/J 158,300 1,135 B 5,000 35 PTBA Bukit Asam Tbk. --S2BXO1 2,500 2,550 2,430 2,440 -60 29,528,800 73,611,485,000 3,422 2,121.739 2,440 T/J 87,300 2,430 B 665,100 36 PTPP PP (Persero) Tbk. --S6XXO1 2,620 2,630 2,550 2,550 -70 6,056,000 15,575,354,000 1,417 479.323 2,560 J 81,000 2,550 T/B 207,700 37 PWON Pakuwon Jati Tbk. --S6BXO1 685 690 670 690 5 24,447,700 16,699,037,000 1,538 2,660.087 690 T/J 1,289,800 680 B 2,200 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,105 1,115 1,055 1,070 -35 6,410,600 6,948,393,000 1,303 668.750 1,080 J 13,700 1,070 T/B 149,000 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,265 1,265 1,260 1,260 -5 336,300 423,754,000 70 494.118 1,260 T/J 12,600 1,255 B 400 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,450 2,510 2,400 2,470 20 11,576,500 28,378,514,000 2,266 1,117.379 2,470 T/J 48,800 2,450 B 20,100 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,690 3,700 3,410 3,410 -280 494,000 1,732,598,000 479 608.929 3,410 T/J 120,300 3,400 B 67,400 42 SMRA Summarecon Agung Tbk. --S6XXO1 940 945 915 915 -25 13,769,500 12,712,417,500 1,988 1,503.451 920 J 319,900 915 T/B 1,465,000 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 520 525 500 500 -20 11,925,000 6,016,602,000 739 205.128 505 J 86,700 500 T/B 644,000 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,450 6,750 6,400 6,700 250 1,900,600 12,568,630,000 1,159 330.864 6,700 T/J 185,400 6,600 B 500 45 TINS Timah (Persero) Tbk. --S2K--1 790 825 795 820 30 32,921,300 26,801,203,000 2,561 419.015 820 T/J 598,500 815 B 922,200 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,950 4,010 3,950 4,000 50 1,508,400 6,031,194,000 756 3,823.251 4,010 J 10,000 3,960 B 93,800 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,565 1,575 1,515 1,525 -40 24,190,600 37,014,748,500 3,844 391.977 1,530 J 385,200 1,525 T/B 7,410,800 48 WSBP Waskita Beton Precast Tbk. --S3I--2 404 408 396 400 -4 47,098,800 18,862,931,800 1,698 81.633 400 T/J 497,500 398 B 4,546,600 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,190 2,200 2,130 2,160 -30 17,002,800 36,612,332,000 1,787 582.996 2,170 J 282,500 2,160 T/B 32,900 50 WTON Wijaya Karya Beton Tbk. --S3K--1 498 505 490 494 -4 11,242,800 5,570,522,700 984 83.729 496 J 287,100 494 T/B 346,600 Total 600,761,500 909,016,834,600 83,191 21,383,500 28,498,200 Jakarta, 03 January 2018 Trading Division