List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 09 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 13,300 13,600 13,325 13,525 225 2,971,800 40,134,932,500 2,123 1,098.737 13,575 J 17,700 13,525 T/B 16,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,310 1,335 1,305 1,315 5 11,526,600 15,212,064,000 1,677 1,603.659 1,315 T/J 131,500 1,310 B 9,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,960 2,040 1,945 2,010 50 59,881,800 119,992,641,500 4,699 1,578.538 2,020 J 772,200 2,010 T/B 990,300 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 478 492 476 480 2 42,371,500 20,544,093,000 5,752 58.424 482 J 728,500 480 T/B 180,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,450 6,575 6,275 6,300 -150 10,128,500 64,625,775,000 2,819 5,021.081 6,325 J 94,900 6,300 T/B 134,700 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 650 680 650 655 5 51,688,900 34,369,734,000 2,656 431.859 660 J 529,900 655 T/B 8,988,900 7 ASRI Alam Sutera Realty Tbk. --S6K--1 374 388 372 380 6 85,442,900 32,631,977,200 3,072 361.905 382 J 665,100 380 T/B 359,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,420 3,520 3,430 3,500 80 37,737,300 131,594,132,000 4,609 456.522 3,500 T/J 85,500 3,490 B 1,600 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 266 282 270 276 10 127,820,900 35,342,354,800 4,352 162.353 276 T/J 3,419,200 274 B 339,500 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,280 2,320 2,250 2,260 -20 9,828,200 22,486,029,000 790 376.667 2,260 T/J 17,900 2,250 B 331,700 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 715 705 710 5 13,696,900 9,739,429,500 680 165.116 715 J 873,900 710 T/B 518,900 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,365 1,365 1,285 1,285 -80 4,330,100 5,715,850,000 615 9.488 1,355 J 16,400 1,285 T/B 6,158,800 13 BNLI Bank Permata Tbk. --M8K--1 605 605 600 600 -5 2,586,000 1,562,702,500 374 6.533 605 J 346,400 600 T/B 3,456,600 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,705 1,720 1,695 1,700 -5 13,840,300 23,581,099,500 1,731 333.004 1,705 J 958,900 1,700 T/B 100,600 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,290 3,310 3,210 3,260 -30 8,043,500 26,127,715,000 3,991 14,847.201 3,260 T/J 21,400 3,240 B 65,200 16 CTRA Ciputra Development Tbk. --S6IK-1 1,160 1,160 1,145 1,150 -10 18,743,000 21,596,989,000 1,446 257.479 1,155 J 199,400 1,150 T/B 5,000 17 DMAS Puradelta Lestari Tbk. --M6K--1 168 172 167 170 2 16,917,100 2,873,424,500 609 80.952 170 T/J 1,016,000 169 B 1,992,100 18 ERAA Erajaya Swasembada Tbk. --S9---1 710 735 680 725 15 15,325,700 11,115,264,000 1,247 72.500 725 T/J 5,000 720 B 915,300 19 EXCL XL Axiata Tbk. --S7XXO1 3,210 3,380 3,110 3,350 140 8,158,300 26,647,673,000 2,779 170.015 3,350 T/J 196,400 3,310 B 100 20 HRUM Harum Energy Tbk. --S2K--1 2,430 2,460 2,390 2,410 -20 4,527,700 10,896,221,000 773 46.346 2,410 T/J 71,400 2,400 B 12,100 21 INCO Vale Indonesia Tbk. --S2XXO1 3,170 3,220 3,150 3,180 10 10,752,000 34,247,105,000 1,841 1,297.959 3,190 J 5,000 3,180 T/B 235,600 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 22,975 23,500 23,000 23,275 300 1,682,500 39,190,697,500 2,449 166.250 23,275 T/J 93,700 23,150 B 1,500 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,335 1,350 1,320 1,335 0 5,641,100 7,560,268,500 1,078 364.954 1,345 J 7,500 1,335 T/B 1,113,300 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,575 6,575 6,350 6,400 -175 8,093,800 52,136,305,000 2,560 377.403 6,425 J 45,600 6,400 T/B 32,900 25 KAEF Kimia Farma Tbk. --M5K--1 2,530 2,550 2,510 2,520 -10 438,200 1,107,463,000 193 2,520.000 2,530 J 6,600 2,520 T/B 171,500 26 LINK Link Net Tbk. XDS9K--1 5,475 5,500 5,350 5,475 0 933,500 5,109,135,000 617 342.188 5,475 T/J 230,900 5,400 B 11,800 27 LPKR Lippo Karawaci Tbk. --S6XXO1 498 505 498 500 2 26,561,400 13,275,950,100 2,321 128.020 505 J 5,037,600 500 T/B 1,062,700 28 LPPF Matahari Department Store Tbk. --S9XXO1 11,250 11,150 10,850 11,025 -225 2,325,000 25,492,142,500 2,784 249.824 11,050 J 900 11,025 T/B 112,800 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,400 1,420 1,395 1,400 0 18,634,000 26,220,599,000 2,415 361.290 1,400 T/J 22,100 1,395 B 262,900 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,375 6,475 6,250 6,425 50 2,340,000 14,859,845,000 1,192 1,028.000 6,425 T/J 291,200 6,400 B 7,600 31 MEDC Medco Energi Internasional Tbk. --S2K--1 965 1,010 965 990 25 80,204,000 79,416,320,000 5,613 1,743.664 990 T/J 1,108,700 985 B 3,182,700 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,745 1,775 1,740 1,775 30 6,103,300 10,715,357,500 1,162 104.505 1,775 T/J 43,700 1,770 B 1,600 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,345 1,375 1,345 1,350 5 21,802,700 29,679,777,500 2,017 150.000 1,355 J 2,500 1,350 T/B 662,600 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,125 1,150 1,125 1,125 0 5,404,900 6,117,966,000 483 1,873.127 1,130 J 50,000 1,125 T/B 104,100 35 PTBA Bukit Asam Tbk. --S2BXO1 2,670 2,780 2,670 2,730 60 50,899,300 138,339,304,000 4,474 2,373.913 2,730 T/J 229,700 2,720 B 237,700 36 PTPP PP (Persero) Tbk. --S6XXO1 2,880 3,070 2,850 3,040 160 76,009,700 226,958,979,000 7,581 571.429 3,050 J 366,000 3,040 T/B 310,000 37 PWON Pakuwon Jati Tbk. --S6BXO1 715 720 695 700 -15 21,375,100 15,018,158,000 1,855 2,698.639 700 T/J 55,800 695 B 739,800 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,140 1,205 1,125 1,160 20 18,422,900 21,623,748,500 2,045 725.000 1,165 J 100 1,160 T/B 904,100 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,255 1,255 1,230 1,230 -25 3,271,400 4,037,294,000 283 482.353 1,230 T/J 102,100 1,225 B 253,100 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,480 2,510 2,450 2,470 -10 8,056,500 19,942,483,000 1,685 1,117.379 2,470 T/J 143,100 2,450 B 51,300 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,120 3,260 3,120 3,190 70 6,742,300 21,529,765,000 1,093 569.643 3,200 J 12,400 3,190 T/B 5,800 42 SMRA Summarecon Agung Tbk. --S6XXO1 990 1,020 990 1,000 10 26,977,600 27,109,216,500 2,033 1,643.115 1,010 J 261,200 1,000 T/B 1,503,400 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 515 525 510 515 0 11,243,200 5,804,282,000 1,302 211.282 515 T/J 2,753,600 510 B 1,055,100 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,750 6,750 6,550 6,650 -100 678,500 4,515,310,000 903 328.395 6,650 T/J 37,300 6,550 B 5,300 45 TINS Timah (Persero) Tbk. --S2K--1 815 835 805 810 -5 12,871,400 10,564,253,000 1,106 413.905 815 J 356,300 810 T/B 1,706,000 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 4,000 4,000 3,900 3,950 -50 581,500 2,293,961,000 708 3,775.460 4,000 J 500 3,930 B 2,500 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,700 1,800 1,685 1,795 95 141,888,800 248,477,242,000 9,166 461.377 1,795 T/J 3,202,600 1,790 B 573,600 48 WSBP Waskita Beton Precast Tbk. --S3I--2 426 442 424 434 8 268,891,600 116,942,735,000 5,798 88.571 434 T/J 1,330,600 432 B 7,570,500 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,400 2,540 2,380 2,510 110 69,563,000 172,931,074,000 5,768 677.463 2,510 T/J 1,560,800 2,500 B 1,281,000 50 WTON Wijaya Karya Beton Tbk. --S3K--1 540 565 530 550 10 69,293,300 38,233,348,500 3,494 93.220 555 J 663,400 550 T/B 6,259,000 Total 1,523,249,500 2,076,240,186,100 122,813 28,189,100 53,998,700 Jakarta, 09 January 2018 Trading Division