List of Securities Quotation: IDX SMC Liquid Date: Friday, 02 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 13,025 13,125 13,000 13,000 -25 2,262,100 29,492,642,500 953 1,056.087 13,050 J 1,200 13,000 T/B 11,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,360 1,365 1,345 1,350 -10 8,046,300 10,880,185,000 1,410 1,646.341 1,350 T/J 50,500 1,345 B 8,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,240 2,280 2,240 2,260 20 5,539,500 12,523,705,000 920 1,774.874 2,270 J 139,700 2,260 T/B 56,000 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 555 580 545 545 -10 22,960,700 12,682,316,500 2,095 66.335 550 J 171,100 545 T/B 161,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,000 6,100 5,800 5,825 -175 12,219,600 72,349,432,500 5,319 4,642.507 5,850 J 65,500 5,825 T/B 459,500 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 910 930 905 905 -5 99,715,700 90,984,903,000 2,532 596.690 910 J 3,032,800 905 T/B 1,323,800 7 ASRI Alam Sutera Realty Tbk. --S6K--1 412 416 406 412 0 59,844,400 24,615,047,000 2,438 392.381 414 J 4,466,600 412 T/B 9,036,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,610 3,670 3,620 3,670 60 16,950,400 61,914,550,000 1,590 478.695 3,670 T/J 2,106,500 3,660 B 5,000 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,320 2,340 2,300 2,310 -10 10,901,400 25,262,826,000 540 385.000 2,320 J 100,000 2,310 T/B 64,300 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 775 775 765 775 0 10,698,800 8,253,544,500 984 180.233 775 T/J 2,484,700 770 B 53,300 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,485 1,500 1,455 1,490 5 4,258,200 6,319,795,500 876 11.001 1,490 T/J 198,700 1,475 B 16,500 12 BNLI Bank Permata Tbk. --M8K--1 660 665 650 655 -5 7,525,200 4,941,316,000 253 7.132 660 J 559,200 655 T/B 2,182,400 13 BRPT Barito Pacific Tbk. --S3XXO1 2,700 2,720 2,570 2,600 -100 47,885,500 125,494,836,000 4,133 203.616 2,610 J 392,900 2,600 T/B 449,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,875 1,895 1,845 1,885 10 43,424,900 81,497,593,500 2,352 369.242 1,890 J 140,500 1,885 T/B 179,000 15 CTRA Ciputra Development Tbk. --S6IK-1 1,365 1,395 1,360 1,380 15 35,430,100 48,972,349,000 1,437 308.974 1,380 T/J 280,100 1,375 B 100 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,170 1,200 1,130 1,170 0 83,940,000 97,660,850,500 4,735 1,583.992 1,175 J 566,300 1,170 T/B 3,216,600 17 ERAA Erajaya Swasembada Tbk. --S9---1 850 850 830 835 -15 11,298,300 9,509,049,000 793 83.500 840 J 120,400 835 T/B 145,000 18 EXCL XL Axiata Tbk. --S7XXO1 2,940 3,020 2,940 3,000 60 9,666,000 28,825,033,000 2,830 152.252 3,000 T/J 193,800 2,980 B 55,300 19 INCO Vale Indonesia Tbk. --S2XXO1 3,800 3,860 3,760 3,800 0 13,005,400 49,455,840,000 1,453 1,551.020 3,810 J 85,900 3,800 T/B 300 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,800 30,600 29,500 29,600 -1,200 3,163,200 94,689,072,500 4,225 211.429 30,225 J 2,500 29,600 T/B 73,100 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,460 1,570 1,460 1,540 80 18,226,400 27,836,626,000 2,479 420.995 1,550 J 324,100 1,540 T/B 609,000 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,600 5,675 5,575 5,600 0 5,298,500 29,783,412,500 1,975 330.227 5,625 J 56,000 5,600 T/B 1,173,400 23 LPKR Lippo Karawaci Tbk. --S6XXO1 560 570 550 550 -10 17,557,200 9,777,673,500 1,348 140.822 555 J 697,900 550 T/B 3,614,700 24 LPPF Matahari Department Store Tbk. --S9XXO1 11,250 11,500 10,850 10,850 -400 2,102,300 23,263,537,500 2,239 245.859 10,975 J 6,300 10,850 T/B 454,900 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,340 1,355 1,325 1,330 -10 18,189,600 24,372,320,500 1,708 343.226 1,335 J 18,500 1,330 T/B 1,220,800 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,100 7,275 7,100 7,225 125 3,424,200 24,732,137,500 1,128 1,156.000 7,225 T/J 100 7,200 B 7,100 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,230 1,305 1,240 1,300 70 93,362,600 119,176,469,500 4,722 2,289.660 1,305 J 1,841,800 1,300 T/B 4,462,600 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,915 1,950 1,920 1,940 25 10,413,700 20,177,280,000 1,894 114.220 1,945 J 3,000 1,940 T/B 5,000 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,570 1,595 1,535 1,595 25 24,115,600 38,034,100,500 2,476 177.222 1,595 T/J 1,255,700 1,590 B 120,000 30 PTBA Bukit Asam Tbk. --S2BXO1 3,340 3,340 3,180 3,300 -40 63,009,400 205,962,264,000 6,252 2,869.565 3,300 T/J 9,116,700 3,290 B 520,800 31 PTPP PP (Persero) Tbk. --S6XXO1 3,180 3,190 3,120 3,180 0 9,238,400 29,253,590,000 2,172 597.744 3,190 J 88,000 3,180 T/B 437,600 32 PWON Pakuwon Jati Tbk. --S6BXO1 690 705 685 685 -5 24,103,400 16,720,203,000 2,720 2,640.811 690 J 12,700 685 T/B 2,315,900 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,190 1,230 1,190 1,220 30 10,733,200 13,075,272,500 1,069 762.500 1,220 T/J 4,105,500 1,215 B 100,400 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,710 2,870 2,690 2,810 100 31,357,400 87,527,217,000 2,831 1,271.188 2,840 J 15,000 2,810 T/B 467,400 35 SILO Siloam International Hospitals Tbk. --U9---1 8,900 9,000 8,875 8,875 -25 84,300 752,577,500 248 100.797 8,900 J 1,000 8,875 T/B 400 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,190 1,230 1,185 1,205 15 36,329,400 43,812,550,500 2,320 1,979.954 1,205 T/J 2,285,300 1,200 B 313,600 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 388 390 382 382 -6 31,848,300 12,225,350,600 1,021 159.167 384 J 541,800 382 T/B 1,786,900 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 605 610 595 600 -5 20,607,100 12,382,826,500 965 246.154 600 T/J 236,400 595 B 1,332,700 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,075 6,125 6,000 6,100 25 2,689,400 16,403,790,000 950 301.235 6,125 J 39,900 6,075 B 96,300 40 TINS Timah Tbk. --S2K--1 1,070 1,080 1,055 1,065 -5 15,084,200 16,073,165,500 1,590 544.209 1,065 T/J 732,400 1,060 B 150,500 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,040 2,060 2,020 2,020 -20 19,989,100 40,584,954,000 2,470 519.209 2,030 J 86,300 2,020 T/B 574,900 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 472 476 464 472 0 136,058,300 64,079,557,200 3,283 96.327 472 T/J 3,019,000 470 B 7,106,400 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,800 2,850 2,770 2,810 10 25,790,500 72,623,071,000 2,395 758.435 2,820 J 10,300 2,810 T/B 2,192,000 44 WTON Wijaya Karya Beton Tbk. --S3K--1 590 600 585 595 5 9,734,000 5,761,465,500 696 100.847 595 T/J 786,000 590 B 1,576,600 Total 1,138,082,200 1,850,716,299,300 92,819 40,438,600 48,136,300 Jakarta, 02 February 2018 Trading Division