List of Securities Quotation: IDX SMC Liquid Date: Friday, 05 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 12,925 13,075 12,950 12,950 25 644,100 8,371,127,500 638 1,052.025 13,050 J 11,400 12,950 T/B 86,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,250 1,285 1,235 1,250 0 13,998,900 17,539,707,000 2,208 1,524.390 1,250 T/J 535,800 1,245 B 26,100 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,880 1,910 1,880 1,895 15 10,064,900 19,063,955,500 1,327 1,488.224 1,895 T/J 18,800 1,890 B 144,000 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 480 482 470 478 -2 11,597,400 5,541,497,800 845 58.180 478 T/J 125,200 476 B 572,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,200 6,200 6,150 6,200 0 4,555,800 28,124,725,000 1,255 4,941.381 6,200 T/J 369,700 6,175 B 19,200 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 640 660 645 655 15 49,323,700 32,217,890,500 2,633 431.859 655 T/J 961,900 650 B 620,200 7 ASRI Alam Sutera Realty Tbk. --S6K--1 358 362 356 358 0 14,920,300 5,370,885,400 1,392 340.952 360 J 160,800 358 T/B 2,651,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,460 3,520 3,410 3,440 -20 20,321,300 70,146,371,000 4,444 448.695 3,440 T/J 32,900 3,430 B 4,000 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 252 256 250 252 0 12,796,300 3,244,299,200 1,250 148.235 254 J 503,300 252 T/B 391,500 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,330 2,350 2,270 2,290 -40 12,480,000 28,993,750,000 1,110 381.667 2,300 J 72,100 2,290 T/B 345,700 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 720 705 705 -5 4,162,500 2,952,844,500 576 163.953 710 J 1,400 705 T/B 1,820,100 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,345 1,380 1,330 1,370 25 5,152,400 7,000,005,500 535 10.115 1,370 T/J 615,300 1,355 B 5,000 13 BNLI Bank Permata Tbk. --M8K--1 600 610 595 600 0 5,908,600 3,549,568,500 544 6.533 605 J 43,300 600 T/B 916,600 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,710 1,735 1,680 1,695 -15 8,808,700 14,925,048,500 2,664 332.024 1,695 T/J 4,061,300 1,690 B 12,800 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,560 3,670 3,500 3,600 40 10,194,800 36,733,154,000 3,357 16,395.682 3,600 T/J 58,300 3,570 B 451,300 16 CTRA Ciputra Development Tbk. --S6IK-1 1,135 1,145 1,125 1,130 -5 12,765,900 14,457,396,500 1,066 253.001 1,130 T/J 212,500 1,125 B 956,400 17 DMAS Puradelta Lestari Tbk. --M6K--1 168 170 167 168 0 4,446,700 745,684,800 134 80.000 169 J 50,000 168 T/B 159,200 18 ERAA Erajaya Swasembada Tbk. --S9---1 690 720 685 700 10 19,720,000 13,882,863,000 1,143 70.000 705 J 230,600 700 T/B 178,900 19 EXCL XL Axiata Tbk. --S7XXO1 2,920 3,050 2,880 3,010 90 5,863,100 17,505,240,000 2,506 152.760 3,010 T/J 254,700 3,000 B 700 20 HRUM Harum Energy Tbk. --S2K--1 2,140 2,390 2,150 2,360 220 16,108,400 37,019,282,000 2,333 45.385 2,370 J 7,000 2,360 T/B 3,400 21 INCO Vale Indonesia Tbk. --S2XXO1 3,110 3,220 3,100 3,170 60 12,045,900 38,239,452,000 1,851 1,293.878 3,180 J 251,700 3,170 T/B 28,000 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 20,100 21,100 20,000 21,075 975 2,310,700 48,044,105,000 2,553 150.536 21,075 T/J 78,100 21,050 B 3,400 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,395 1,405 1,380 1,390 -5 3,326,300 4,632,474,000 696 379.989 1,395 J 97,900 1,390 T/B 1,327,500 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,325 6,500 6,325 6,500 175 4,438,900 28,553,970,000 1,542 383.299 6,525 J 590,200 6,500 T/B 42,300 25 KAEF Kimia Farma Tbk. --M5K--1 2,510 2,550 2,510 2,520 10 427,600 1,081,747,000 288 2,520.000 2,530 J 37,000 2,520 T/B 19,200 26 LINK Link Net Tbk. XDS9K--1 5,475 5,500 5,325 5,475 0 434,800 2,379,360,000 307 342.188 5,475 T/J 65,000 5,400 B 1,700 27 LPKR Lippo Karawaci Tbk. --S6XXO1 490 494 488 490 0 14,505,400 7,111,595,600 1,583 125.460 490 T/J 31,000 488 B 820,200 28 LPPF Matahari Department Store Tbk. --S9XXO1 11,075 11,500 10,725 11,500 425 2,010,300 22,320,745,000 2,413 260.588 11,500 T/J 297,100 11,375 B 21,600 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,365 1,375 1,340 1,355 -10 5,476,100 7,448,909,500 999 349.677 1,360 J 10,000 1,355 T/B 10,300 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,300 6,300 6,175 6,225 -75 2,072,100 12,885,610,000 588 996.000 6,250 J 15,000 6,225 T/B 464,000 31 MEDC Medco Energi Internasional Tbk. --S2K--1 895 960 900 950 55 100,505,400 93,912,833,000 5,159 1,673.213 955 J 1,179,000 950 T/B 5,824,200 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,745 1,750 1,730 1,745 0 4,175,900 7,267,353,500 982 102.739 1,750 J 12,700 1,745 T/B 21,300 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,345 1,375 1,340 1,360 15 22,831,500 31,135,456,000 5,712 151.111 1,360 T/J 378,500 1,355 B 161,800 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,150 1,155 1,140 1,155 5 175,900 201,700,000 33 1,923.077 1,150 J 41,700 1,145 B 16,800 35 PTBA Bukit Asam Tbk. --S2BXO1 2,480 2,620 2,500 2,610 130 63,472,900 163,566,988,000 5,440 2,269.565 2,620 J 1,301,400 2,610 T/B 358,600 36 PTPP PP (Persero) Tbk. --S6XXO1 2,650 2,700 2,650 2,680 30 12,356,400 33,042,526,000 1,720 503.759 2,680 T/J 152,600 2,670 B 365,000 37 PWON Pakuwon Jati Tbk. --S6BXO1 695 710 680 710 15 19,137,800 13,262,536,000 1,842 2,737.191 710 T/J 2,329,900 705 B 706,000 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,065 1,120 1,055 1,095 30 7,588,700 8,338,508,000 1,097 684.375 1,095 T/J 63,600 1,090 B 20,900 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,260 1,260 1,225 1,245 -15 2,057,900 2,554,886,000 175 488.235 1,250 J 5,029,800 1,245 T/B 40,400 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,490 2,520 2,430 2,500 10 10,970,500 27,124,765,000 1,581 1,130.950 2,500 T/J 117,000 2,490 B 5,000 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,220 3,290 3,180 3,190 -30 710,700 2,287,079,000 490 569.643 3,230 J 700 3,190 T/B 19,000 42 SMRA Summarecon Agung Tbk. --S6XXO1 940 970 940 970 30 10,623,500 10,211,386,500 1,314 1,593.822 975 J 639,500 970 T/B 431,400 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 500 510 500 505 5 5,927,200 2,998,734,500 461 207.179 505 T/J 3,900 500 B 1,492,700 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,725 6,725 6,575 6,725 0 751,000 5,034,595,000 1,280 332.099 6,725 T/J 228,600 6,700 B 124,700 45 TINS Timah (Persero) Tbk. --S2K--1 835 840 820 835 0 9,929,500 8,264,186,500 1,196 426.680 835 T/J 160,000 830 B 153,500 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,960 4,050 3,960 3,960 0 9,600 38,780,000 52 3,785.019 4,050 J 57,200 3,960 T/B 43,800 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,550 1,600 1,550 1,580 30 32,305,200 51,065,141,500 2,979 406.114 1,585 J 357,600 1,580 T/B 1,579,900 48 WSBP Waskita Beton Precast Tbk. --S3I--2 406 414 404 412 6 63,038,600 25,844,851,200 1,963 84.082 412 T/J 881,000 410 B 2,416,700 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,290 2,320 2,260 2,300 10 28,577,000 65,724,965,000 3,227 620.783 2,300 T/J 542,300 2,290 B 67,500 50 WTON Wijaya Karya Beton Tbk. --S3K--1 500 520 500 520 20 44,055,400 22,521,856,000 2,119 88.136 520 T/J 2,087,000 515 B 3,992,000 Total 730,082,500 1,114,482,391,000 83,602 25,363,300 29,944,500 Jakarta, 05 January 2018 Trading Division