List of Securities Quotation: IDX SMC Liquid Date: Thursday, 01 February 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. --S1KB-1 13,000 13,150 13,000 13,025 25 2,067,800 27,010,595,000 1,001 1,058.118 13,075 J 20,300 13,025 T/B 10,700 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,385 1,345 1,360 10 14,612,700 19,920,049,000 1,672 1,658.537 1,360 T/J 123,000 1,350 B 20,800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,230 2,290 2,230 2,240 10 13,979,400 31,638,143,000 1,412 1,759.167 2,250 J 42,100 2,240 T/B 317,000 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 545 575 540 555 10 33,237,800 18,548,758,000 3,899 67.552 555 T/J 580,300 550 B 2,217,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,225 6,300 6,000 6,000 -225 10,832,500 66,678,795,000 3,871 4,781.981 6,025 J 1,700 6,000 T/B 695,500 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 915 920 900 910 -5 89,292,800 80,867,581,500 2,989 599.987 910 T/J 25,213,500 905 B 274,800 7 ASRI Alam Sutera Realty Tbk. --S6K--1 394 420 394 412 18 165,338,600 68,038,881,800 4,590 392.381 414 J 3,798,400 412 T/B 1,159,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,660 3,680 3,610 3,610 -50 12,749,600 46,360,701,000 3,142 470.869 3,620 J 1,300 3,610 T/B 47,900 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,310 2,350 2,300 2,320 10 11,728,400 27,272,026,000 631 386.667 2,320 T/J 807,300 2,310 B 2,300 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 780 790 770 775 -5 15,724,100 12,221,915,500 1,399 180.233 780 J 276,100 775 T/B 75,400 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,400 1,505 1,400 1,485 85 11,438,600 16,724,038,000 867 10.965 1,485 T/J 412,000 1,480 B 10,700 12 BNLI Bank Permata Tbk. --M8K--1 660 665 650 660 0 11,588,300 7,590,344,500 392 7.186 660 T/J 3,234,200 655 B 80,000 13 BRPT Barito Pacific Tbk. --S3XXO1 2,640 2,700 2,620 2,700 60 28,946,500 76,746,555,000 3,039 211.448 2,700 T/J 2,089,800 2,690 B 69,700 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,820 1,890 1,820 1,875 55 42,508,200 79,234,298,000 2,869 367.283 1,880 J 2,000 1,875 T/B 311,200 15 CTRA Ciputra Development Tbk. --S6IK-1 1,360 1,430 1,320 1,365 5 43,641,800 61,252,600,000 2,022 305.616 1,370 J 255,400 1,365 T/B 2,695,100 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,170 1,250 1,145 1,170 0 188,018,900 225,011,472,000 8,206 1,583.992 1,170 T/J 1,311,600 1,165 B 324,100 17 ERAA Erajaya Swasembada Tbk. --S9---1 840 875 825 850 10 24,870,300 21,329,290,000 3,334 85.000 855 J 1,350,700 850 T/B 566,900 18 EXCL XL Axiata Tbk. --S7XXO1 2,990 3,040 2,940 2,940 -50 12,844,100 38,136,305,000 4,236 149.207 2,950 J 8,200 2,940 T/B 482,000 19 INCO Vale Indonesia Tbk. --S2XXO1 3,750 3,830 3,710 3,800 50 7,754,100 29,268,344,000 1,516 1,551.020 3,800 T/J 234,500 3,780 B 10,800 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,300 30,800 29,625 30,800 500 1,658,600 50,060,855,000 2,834 220.000 30,800 T/J 146,900 30,375 B 400 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,460 1,470 1,450 1,460 0 7,101,300 10,349,152,500 688 399.125 1,460 T/J 679,800 1,455 B 5,000 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,700 5,775 5,600 5,600 -100 9,425,700 53,335,030,000 3,144 330.227 5,625 J 2,800 5,600 T/B 1,492,200 23 LPKR Lippo Karawaci Tbk. --S6XXO1 550 570 550 560 10 23,367,100 13,085,747,500 1,663 143.383 560 T/J 1,369,900 555 B 576,300 24 LPPF Matahari Department Store Tbk. --S9XXO1 11,125 11,500 11,125 11,250 125 4,411,300 50,105,690,000 2,622 254.923 11,300 J 1,600 11,250 T/B 382,000 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,310 1,355 1,320 1,340 30 25,691,900 34,382,649,500 1,772 345.806 1,340 T/J 569,400 1,335 B 550,000 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,300 7,375 7,000 7,100 -200 1,946,400 13,819,012,500 1,285 1,136.000 7,100 T/J 360,900 7,025 B 700 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,240 1,260 1,225 1,230 -10 48,913,500 60,795,260,500 3,110 2,166.370 1,235 J 1,406,900 1,230 T/B 29,900 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,905 1,925 1,905 1,915 10 5,672,100 10,865,561,500 1,309 112.748 1,915 T/J 32,700 1,910 B 63,400 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,525 1,580 1,525 1,570 45 44,388,500 69,104,810,000 2,867 174.444 1,570 T/J 109,300 1,565 B 20,000 30 PTBA Bukit Asam Tbk. --S2BXO1 3,400 3,430 3,310 3,340 -60 42,603,600 143,366,010,000 5,254 2,904.348 3,350 J 759,600 3,340 T/B 150,300 31 PTPP PP (Persero) Tbk. --S6XXO1 3,130 3,220 3,130 3,180 50 21,496,600 68,365,748,000 2,918 597.744 3,180 T/J 3,643,400 3,160 B 4,300 32 PWON Pakuwon Jati Tbk. --S6BXO1 710 715 690 690 -20 31,046,900 21,907,221,500 1,388 2,660.087 700 J 22,100 690 T/B 5,117,300 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,170 1,200 1,170 1,190 20 3,280,200 3,900,583,000 790 743.750 1,190 T/J 529,300 1,185 B 14,000 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,690 2,760 2,650 2,710 20 32,005,300 86,718,749,000 2,544 1,225.950 2,730 J 27,500 2,710 T/B 2,000,300 35 SILO Siloam International Hospitals Tbk. --U9---1 8,825 9,000 8,800 8,900 75 271,300 2,415,975,000 413 101.081 8,900 T/J 12,000 8,825 B 1,600 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,120 1,200 1,135 1,190 70 80,159,000 94,445,624,500 2,939 1,955.307 1,190 T/J 64,700 1,185 B 18,700 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 382 390 382 388 6 59,031,700 22,842,267,000 1,377 161.667 388 T/J 35,400 386 B 2,189,900 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 585 625 580 605 20 139,711,500 84,864,865,000 4,776 248.205 605 T/J 335,100 600 B 1,722,900 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,150 6,250 6,025 6,075 -75 2,041,600 12,500,212,500 1,420 300.000 6,100 J 69,600 6,075 T/B 59,500 40 TINS Timah Tbk. --S2K--1 1,050 1,070 1,040 1,070 20 22,033,300 23,264,559,000 1,450 546.764 1,070 T/J 1,284,600 1,060 B 21,500 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,080 2,110 2,040 2,040 -40 35,940,100 74,604,250,000 3,378 524.350 2,050 J 161,500 2,040 T/B 830,100 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 474 484 470 472 -2 122,950,600 58,643,192,000 3,486 96.327 472 T/J 1,868,300 470 B 4,549,100 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,830 2,870 2,790 2,800 -30 28,298,400 80,198,598,000 3,132 755.735 2,820 J 2,600 2,800 T/B 222,900 44 WTON Wijaya Karya Beton Tbk. --S3K--1 600 610 585 590 -10 19,053,100 11,383,997,000 1,137 100.000 590 T/J 408,200 585 B 1,000,200 Total 1,553,674,100 2,109,176,312,800 108,783 53,666,500 30,394,500 Jakarta, 01 February 2018 Trading Division