List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 31 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 12,775 13,000 75 9,316,400 120,577,142,500 2,668 1,056.087 13,025 J 3,200 13,000 T/B 262,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,375 1,250 1,350 50 17,912,800 23,877,323,500 3,440 1,646.341 1,350 T/J 136,300 1,345 B 17,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,220 2,280 2,160 2,230 10 11,806,400 26,331,060,000 1,605 1,751.313 2,250 J 36,700 2,230 T/B 786,500 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 565 580 530 545 -20 58,133,000 32,330,964,500 4,339 66.335 545 T/J 307,300 540 B 1,106,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,275 6,300 6,200 6,225 -50 6,568,500 41,008,285,000 2,308 4,961.306 6,250 J 46,600 6,225 T/B 561,900 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 910 925 890 915 5 144,940,600 131,987,477,000 4,241 603.283 915 T/J 998,700 910 B 2,144,800 7 ASRI Alam Sutera Realty Tbk. --S6K--1 388 398 380 394 6 35,310,400 13,787,052,400 1,235 375.238 394 T/J 1,252,500 392 B 447,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,600 3,670 3,510 3,660 60 17,766,300 64,654,393,000 2,600 477.391 3,660 T/J 900,600 3,630 B 24,000 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 294 304 282 300 6 50,506,000 14,984,203,600 1,525 176.471 300 T/J 394,100 298 B 1,364,600 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,330 2,330 2,300 2,310 -20 8,107,500 18,779,053,000 500 385.000 2,320 J 1,111,900 2,310 T/B 124,200 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 775 790 750 780 5 31,296,300 24,192,274,500 2,277 181.395 780 T/J 3,200 775 B 2,440,500 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,405 1,440 1,380 1,400 -5 9,168,400 13,026,061,500 909 10.337 1,420 J 2,000 1,400 T/B 1,782,200 13 BNLI Bank Permata Tbk. --M8K--1 665 675 645 660 -5 23,662,300 15,624,268,500 641 7.186 665 J 724,900 660 T/B 3,769,200 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,780 1,840 1,760 1,820 40 25,748,300 46,913,806,500 2,520 356.510 1,830 J 10,200 1,820 T/B 3,594,800 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,490 3,540 3,420 3,450 -40 3,407,000 11,825,677,000 822 15,712.529 3,480 J 200 3,450 T/B 502,500 16 CTRA Ciputra Development Tbk. --S6IK-1 1,330 1,400 1,290 1,360 30 46,805,500 64,164,395,000 2,736 304.496 1,360 T/J 39,400 1,355 B 96,600 17 DMAS Puradelta Lestari Tbk. --M6K--1 198 206 192 200 2 39,887,000 8,007,387,200 588 95.238 202 J 503,600 200 T/B 13,363,600 18 ERAA Erajaya Swasembada Tbk. --S9---1 790 865 780 840 50 34,813,600 29,090,538,000 4,486 84.000 840 T/J 579,300 835 B 236,400 19 EXCL XL Axiata Tbk. --S7XXO1 3,020 3,040 2,970 2,990 -30 8,545,000 25,628,137,000 2,351 151.745 2,990 T/J 98,400 2,980 B 226,100 20 HRUM Harum Energy Tbk. --S2K--1 3,330 3,380 3,150 3,300 -30 10,042,900 33,188,551,000 2,070 63.462 3,300 T/J 15,200 3,290 B 119,800 21 INCO Vale Indonesia Tbk. --S2XXO1 3,750 3,840 3,600 3,750 0 10,886,800 41,105,361,000 2,480 1,530.612 3,780 J 140,000 3,750 T/B 1,405,400 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,100 30,800 29,300 30,300 200 1,572,000 47,641,025,000 2,681 216.429 30,300 T/J 14,400 30,275 B 100 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,460 1,475 1,430 1,460 0 6,848,900 9,989,466,500 917 399.125 1,460 T/J 274,100 1,455 B 231,500 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,600 5,775 5,575 5,700 100 10,189,400 58,103,687,500 3,080 336.124 5,725 J 1,100 5,700 T/B 32,700 25 KAEF Kimia Farma Tbk. --M5K--1 2,460 2,470 2,440 2,440 -20 332,200 814,434,000 284 2,440.000 2,450 J 5,300 2,440 T/B 2,900 26 LINK Link Net Tbk. --S9K--1 5,600 5,625 5,325 5,425 -175 243,700 1,326,067,500 333 339.062 5,425 T/J 2,900 5,400 B 900 27 LPKR Lippo Karawaci Tbk. --S6XXO1 555 565 535 550 -5 38,787,500 21,448,230,000 1,390 140.822 555 J 1,509,700 550 T/B 1,023,600 28 LPPF Matahari Department Store Tbk. --S9XXO1 10,975 11,200 10,750 11,125 150 6,611,700 73,203,727,500 2,644 252.090 11,200 J 5,700 11,125 T/B 1,651,500 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,335 1,355 1,310 1,310 -25 34,040,500 45,064,781,500 3,180 338.065 1,320 J 51,600 1,310 T/B 10,149,300 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,575 7,525 7,150 7,300 -275 3,193,700 23,507,817,500 1,853 1,168.000 7,350 J 1,100 7,300 T/B 16,900 31 MEDC Medco Energi Internasional Tbk. --S2K--1 1,240 1,265 1,165 1,240 0 71,007,800 87,518,166,500 4,169 2,183.983 1,240 T/J 222,500 1,235 B 543,700 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,945 1,900 1,905 5 9,462,400 18,121,725,500 2,035 112.159 1,910 J 90,100 1,905 T/B 129,300 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,505 1,565 1,475 1,525 20 31,999,900 48,905,932,000 2,991 169.444 1,530 J 100 1,525 T/B 1,035,700 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,350 1,550 1,310 1,470 120 23,259,200 34,423,103,000 1,866 2,447.552 1,470 T/J 286,300 1,465 B 97,800 35 PTBA Bukit Asam Tbk. --S2BXO1 3,400 3,430 3,320 3,400 0 36,172,700 122,855,244,000 4,647 2,956.522 3,400 T/J 6,430,800 3,390 B 122,700 36 PTPP PP (Persero) Tbk. --S6XXO1 3,100 3,150 3,010 3,130 30 26,169,300 81,221,901,000 2,424 588.346 3,130 T/J 278,300 3,120 B 344,300 37 PWON Pakuwon Jati Tbk. --S6BXO1 695 710 680 710 15 23,460,200 16,513,727,000 1,415 2,737.191 710 T/J 5,252,900 705 B 16,500 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,150 1,185 1,115 1,170 20 4,510,900 5,268,788,500 1,191 731.250 1,170 T/J 542,200 1,165 B 138,700 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,260 1,295 1,260 1,295 35 500,500 642,950,500 128 507.843 1,295 T/J 153,200 1,290 B 242,400 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,580 2,690 2,530 2,690 110 28,562,700 75,266,767,000 2,665 1,216.903 2,690 T/J 1,409,700 2,680 B 2,600 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,170 3,700 3,150 3,700 530 1,435,400 5,144,274,000 397 660.714 3,700 T/J 532,800 3,170 B 11,000 42 SMRA Summarecon Agung Tbk. --S6XXO1 1,140 1,175 1,120 1,120 -20 50,196,300 57,526,256,000 1,796 1,840.289 1,150 J 2,000 1,120 T/B 38,018,400 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 565 590 540 585 20 68,482,400 39,305,122,500 2,347 240.000 585 T/J 2,662,900 580 B 2,049,900 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,225 6,375 6,150 6,150 -75 795,900 4,999,245,000 662 303.704 6,175 J 1,900 6,150 T/B 90,600 45 TINS Timah Tbk. --S2K--1 1,055 1,065 1,005 1,050 -5 36,566,000 38,202,911,000 1,925 536.544 1,055 J 337,000 1,050 T/B 584,000 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,800 3,810 3,710 3,710 -90 581,200 2,171,938,000 491 3,546.065 3,770 J 1,000 3,710 T/B 66,700 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,050 2,100 1,995 2,080 30 46,140,300 95,067,007,500 3,483 534.632 2,090 J 2,003,600 2,080 T/B 23,800 48 WSBP Waskita Beton Precast Tbk. --S3I--2 474 486 462 474 0 245,402,600 116,510,384,200 4,098 96.735 476 J 370,000 474 T/B 1,555,100 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,780 2,850 2,690 2,830 50 29,074,000 81,370,145,000 3,096 763.833 2,830 T/J 238,300 2,820 B 454,100 50 WTON Wijaya Karya Beton Tbk. --S3K--1 595 610 580 600 5 23,942,500 14,306,037,500 1,513 101.695 605 J 506,500 600 T/B 1,633,900 Total 1,464,172,800 2,027,524,274,400 106,042 30,492,300 94,647,800 Jakarta, 31 January 2018 Trading Division