List of Securities Quotation: IDX SMC Liquid Date: Friday, 26 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 12,950 13,325 12,850 13,100 150 3,777,000 49,577,842,500 2,049 1,064.211 13,125 J 13,800 13,100 T/B 151,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,295 1,310 1,280 1,280 -15 5,131,200 6,638,487,500 1,041 1,560.976 1,280 T/J 615,000 1,275 B 17,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,330 2,350 2,300 2,340 10 19,634,000 45,858,214,000 1,547 1,837.701 2,350 J 1,611,300 2,340 T/B 12,100 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 585 600 580 585 0 40,016,800 23,535,178,500 3,027 71.204 585 T/J 1,351,500 580 B 5,373,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,275 6,350 6,225 6,275 0 5,090,800 32,084,372,500 1,888 5,001.156 6,300 J 22,500 6,275 T/B 490,400 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 845 875 855 855 10 136,492,700 117,911,332,000 4,089 563.724 860 J 2,595,800 855 T/B 138,400 7 ASRI Alam Sutera Realty Tbk. --S6K--1 386 400 384 396 10 73,019,700 28,841,037,600 1,906 377.143 398 J 5,306,600 396 T/B 2,685,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,630 3,640 3,600 3,600 -30 15,066,700 54,407,977,000 3,385 469.565 3,610 J 1,880,700 3,600 T/B 232,000 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 284 292 280 284 0 67,179,000 19,188,097,400 1,925 167.059 286 J 1,093,100 284 T/B 5,653,000 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,260 2,370 2,270 2,320 60 15,275,200 35,502,248,000 1,465 386.667 2,320 T/J 29,600 2,310 B 42,800 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 730 750 730 745 15 24,044,200 17,898,216,000 1,434 173.256 750 J 2,606,100 745 T/B 344,300 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,440 1,445 1,405 1,405 -35 2,423,200 3,464,475,500 409 10.374 1,440 J 190,500 1,405 T/B 589,700 13 BNLI Bank Permata Tbk. --M8K--1 655 660 645 650 -5 14,864,900 9,656,269,000 343 7.077 655 J 744,500 650 T/B 402,500 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,725 1,785 1,705 1,770 45 35,359,400 62,082,813,000 3,398 346.716 1,775 J 1,007,700 1,770 T/B 673,800 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,630 3,640 3,550 3,640 10 3,574,400 12,908,249,000 1,764 16,577.857 3,640 T/J 824,200 3,620 B 1,400 16 CTRA Ciputra Development Tbk. --S6IK-1 1,250 1,320 1,200 1,295 45 61,602,100 79,768,716,500 3,430 289.943 1,300 J 20,600 1,295 T/B 612,000 17 DMAS Puradelta Lestari Tbk. --M6K--1 174 184 174 181 7 20,435,400 3,690,399,400 819 86.190 181 T/J 588,400 180 B 804,500 18 ERAA Erajaya Swasembada Tbk. --S9---1 740 755 740 745 5 8,177,500 6,122,487,500 596 74.500 750 J 317,500 745 T/B 634,300 19 EXCL XL Axiata Tbk. --S7XXO1 3,010 3,150 3,020 3,130 120 3,913,600 12,164,973,000 2,235 158.850 3,130 T/J 116,800 3,120 B 27,500 20 HRUM Harum Energy Tbk. --S2K--1 3,410 3,450 3,330 3,380 -30 9,418,400 31,804,459,000 2,161 65.000 3,380 T/J 100,600 3,370 B 3,900 21 INCO Vale Indonesia Tbk. --S2XXO1 3,660 3,790 3,670 3,700 40 9,691,300 35,936,756,000 1,516 1,510.204 3,710 J 215,400 3,700 T/B 268,500 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,325 30,850 30,000 30,050 -275 986,000 29,943,477,500 1,805 214.643 30,125 J 200 30,050 T/B 39,900 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,425 1,440 1,415 1,420 -5 2,335,200 3,326,674,500 709 388.190 1,425 J 24,400 1,420 T/B 8,900 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,700 5,875 5,700 5,725 25 23,046,200 132,835,475,000 4,436 337.598 5,750 J 806,300 5,725 T/B 473,400 25 KAEF Kimia Farma Tbk. --M5K--1 2,440 2,480 2,430 2,450 10 429,700 1,051,749,000 233 2,450.000 2,460 J 83,000 2,450 T/B 22,300 26 LINK Link Net Tbk. --S9K--1 5,500 5,750 5,500 5,525 25 169,200 950,832,500 471 345.312 5,525 T/J 3,900 5,500 B 10,500 27 LPKR Lippo Karawaci Tbk. --S6XXO1 500 560 505 545 45 90,445,600 48,321,265,000 4,296 139.542 545 T/J 4,064,100 540 B 1,491,900 28 LPPF Matahari Department Store Tbk. --S9XXO1 11,225 11,400 11,050 11,200 -25 3,092,000 34,739,362,500 3,414 253.790 11,250 J 100 11,200 T/B 395,000 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,310 1,360 1,300 1,320 10 47,684,200 63,373,473,000 3,522 340.645 1,320 T/J 266,100 1,315 B 1,787,200 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,350 7,325 7,225 7,275 -75 1,915,500 13,937,540,000 1,401 1,164.000 7,275 T/J 66,200 7,250 B 12,000 31 MEDC Medco Energi Internasional Tbk. --S2K--1 1,345 1,375 1,320 1,325 -20 50,224,500 67,628,988,000 4,096 2,333.691 1,325 T/J 9,963,800 1,320 B 1,614,200 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,905 1,920 1,900 1,900 -5 5,153,000 9,821,955,500 1,036 111.865 1,905 J 2,000 1,900 T/B 615,700 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,460 1,515 1,460 1,500 40 20,838,100 30,930,913,000 3,970 166.667 1,500 T/J 43,400 1,495 B 254,100 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,180 1,270 1,180 1,260 80 12,149,200 15,180,880,500 979 2,097.902 1,265 J 63,100 1,260 T/B 1,531,600 35 PTBA Bukit Asam Tbk. --S2BXO1 3,340 3,370 3,290 3,330 -10 31,706,200 105,670,734,000 3,587 2,895.652 3,330 T/J 19,500 3,300 B 455,700 36 PTPP PP (Persero) Tbk. --S6XXO1 3,220 3,280 3,210 3,210 -10 30,676,300 99,404,995,000 3,125 603.383 3,220 J 598,700 3,210 T/B 286,900 37 PWON Pakuwon Jati Tbk. --S6BXO1 695 695 680 690 -5 25,401,200 17,490,706,000 1,694 2,660.087 690 T/J 1,559,200 685 B 1,529,700 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,190 1,200 1,185 1,185 -5 2,794,900 3,337,482,000 1,177 740.625 1,190 J 10,000 1,185 T/B 63,600 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,240 1,285 1,230 1,265 25 2,842,200 3,576,570,000 978 496.078 1,265 T/J 8,100 1,260 B 9,000 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,520 2,530 2,490 2,520 0 8,194,800 20,621,420,000 1,155 1,139.998 2,520 T/J 538,700 2,510 B 20,000 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,150 3,180 3,140 3,170 20 225,100 711,239,000 164 566.071 3,180 J 46,100 3,170 T/B 5,100 42 SMRA Summarecon Agung Tbk. --S6XXO1 1,035 1,080 1,015 1,065 30 41,916,800 44,407,261,500 1,864 1,749.918 1,070 J 435,500 1,065 T/B 308,400 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 525 560 520 550 25 106,226,400 57,731,145,500 5,039 225.641 555 J 1,090,800 550 T/B 405,900 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,350 6,500 6,300 6,500 150 751,500 4,848,662,500 875 320.988 6,500 T/J 815,900 6,475 B 119,700 45 TINS Timah Tbk. --S2K--1 1,040 1,115 1,050 1,070 30 87,932,100 95,780,575,500 4,658 546.764 1,075 J 856,700 1,070 T/B 489,300 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,880 3,900 3,880 3,890 10 866,600 3,373,650,000 508 3,718.112 3,890 T/J 139,000 3,880 B 70,700 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,110 2,190 2,100 2,110 0 68,489,300 147,065,199,000 5,505 542.343 2,110 T/J 146,700 2,100 B 1,816,400 48 WSBP Waskita Beton Precast Tbk. --S3I--2 494 510 492 494 0 241,620,600 120,443,664,300 7,295 100.816 494 T/J 1,652,400 492 B 1,444,600 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,840 2,870 2,820 2,840 0 27,002,000 76,744,881,000 2,520 766.532 2,840 T/J 1,536,700 2,830 B 1,113,100 50 WTON Wijaya Karya Beton Tbk. --S3K--1 625 645 620 620 -5 61,540,000 38,865,261,500 3,281 105.085 620 T/J 380,900 615 B 3,513,800 Total 1,570,841,900 1,981,158,633,700 114,220 46,473,700 39,066,400 Jakarta, 26 January 2018 Trading Division