List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 06 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 12,850 12,850 12,575 12,650 -200 2,193,300 27,734,592,500 1,611 1,027.654 12,675 J 12,000 12,650 T/B 800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,310 1,300 1,250 1,300 -10 5,344,500 6,863,654,500 1,096 1,585.366 1,305 J 23,300 1,300 T/B 57,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,190 2,250 2,090 2,200 10 15,400,400 33,288,323,000 1,933 1,727.753 2,210 J 117,100 2,200 T/B 318,500 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 525 510 482 490 -35 65,786,600 32,547,604,500 3,732 59.641 490 T/J 1,740,200 488 B 2,339,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,650 5,625 5,400 5,625 -25 9,925,200 54,804,582,500 3,546 4,483.108 5,650 J 56,800 5,625 T/B 14,000 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 870 855 790 850 -20 226,942,600 186,877,352,500 7,240 560.427 850 T/J 2,264,900 845 B 1,127,600 7 ASRI Alam Sutera Realty Tbk. --S6K--1 396 390 368 378 -18 104,792,900 39,302,173,000 4,011 360.000 378 T/J 18,700 376 B 4,276,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,650 3,620 3,560 3,600 -50 33,066,300 118,919,588,000 3,248 469.565 3,600 T/J 1,337,100 3,590 B 5,100 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,280 2,320 2,220 2,320 40 12,605,000 28,606,940,000 754 386.667 2,320 T/J 328,700 2,280 B 100 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 770 765 735 750 -20 25,873,200 19,342,818,500 1,832 174.419 755 J 1,136,500 750 T/B 668,800 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,465 1,450 1,400 1,425 -40 6,598,600 9,353,832,000 597 10.521 1,440 J 262,600 1,425 T/B 76,000 12 BNLI Bank Permata Tbk. --M8K--1 640 635 615 630 -10 21,253,400 13,240,944,000 1,122 6.859 630 T/J 751,800 625 B 2,212,900 13 BRPT Barito Pacific Tbk. --S3XXO1 2,540 2,460 2,310 2,420 -120 42,607,000 102,094,100,000 4,252 189.520 2,430 J 11,000 2,420 T/B 278,500 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,835 1,800 1,755 1,760 -75 24,149,500 42,764,151,500 2,222 344.757 1,770 J 52,500 1,760 T/B 430,400 15 CTRA Ciputra Development Tbk. --S6IK-1 1,330 1,320 1,230 1,290 -40 30,663,600 39,214,618,500 2,788 288.824 1,295 J 206,000 1,290 T/B 1,010,700 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,125 1,105 995 1,070 -55 134,334,700 141,848,023,000 5,340 1,448.608 1,075 J 712,600 1,070 T/B 23,800 17 ERAA Erajaya Swasembada Tbk. --S9---1 830 820 750 780 -50 36,188,200 28,052,005,500 1,638 78.000 780 T/J 1,047,300 775 B 157,600 18 EXCL XL Axiata Tbk. --S7XXO1 2,940 2,930 2,870 2,900 -40 5,190,400 15,063,936,000 2,280 147.177 2,910 J 5,100 2,900 T/B 3,000 19 INCO Vale Indonesia Tbk. --S2XXO1 3,670 3,580 3,460 3,570 -100 17,150,800 60,644,331,000 2,960 1,457.143 3,580 J 68,000 3,570 T/B 1,682,800 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 29,600 29,800 28,375 29,100 -500 2,002,400 57,783,555,000 3,326 207.857 29,100 T/J 8,200 29,075 B 2,000 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,560 1,540 1,355 1,495 -65 11,279,400 16,383,821,500 2,097 408.693 1,500 J 208,700 1,495 T/B 399,300 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,600 5,650 5,500 5,600 0 10,304,600 57,563,640,000 2,383 330.227 5,625 J 5,800 5,600 T/B 1,857,500 23 LPKR Lippo Karawaci Tbk. --S6XXO1 535 520 500 505 -30 38,588,900 19,607,841,000 2,452 129.301 510 J 85,400 505 T/B 3,643,600 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,500 10,400 9,975 10,000 -500 3,898,900 39,353,277,500 4,104 226.598 10,050 J 30,300 10,000 T/B 594,800 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,310 1,305 1,260 1,280 -30 23,006,400 29,334,241,500 2,234 330.323 1,280 T/J 1,220,300 1,275 B 970,800 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,100 7,200 6,800 7,075 -25 1,665,600 11,753,655,000 933 1,132.000 7,075 T/J 873,700 7,050 B 200 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,275 1,250 1,130 1,190 -85 107,876,000 128,799,933,000 6,975 2,095.919 1,195 J 428,400 1,190 T/B 273,000 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,940 1,945 1,900 1,940 0 9,039,200 17,352,174,500 1,862 114.220 1,945 J 338,800 1,940 T/B 38,600 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,585 1,560 1,450 1,550 -35 31,562,200 47,647,020,500 3,060 172.222 1,550 T/J 594,500 1,545 B 30,200 30 PTBA Bukit Asam Tbk. --S2BXO1 3,300 3,260 3,090 3,170 -130 37,651,800 119,339,903,000 5,584 2,756.522 3,170 T/J 611,600 3,160 B 282,800 31 PTPP PP (Persero) Tbk. --S6XXO1 3,100 3,060 2,910 3,000 -100 49,945,900 148,747,807,000 3,844 563.910 3,000 T/J 660,900 2,990 B 208,500 32 PWON Pakuwon Jati Tbk. --S6BXO1 680 685 660 670 -10 24,946,900 16,748,818,000 1,600 2,582.983 675 J 286,900 670 T/B 947,700 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,180 1,180 1,135 1,170 -10 7,757,300 8,929,365,000 863 731.250 1,170 T/J 1,995,600 1,150 B 463,700 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,830 2,770 2,690 2,760 -70 22,820,100 62,502,972,000 2,426 1,248.569 2,770 J 1,722,500 2,750 B 11,200 35 SILO Siloam International Hospitals Tbk. --U9---1 8,700 9,000 8,625 8,850 150 173,100 1,530,270,000 291 100.513 8,850 T/J 158,900 8,750 B 200 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,180 1,190 1,100 1,135 -45 64,479,100 72,865,802,000 2,293 1,864.936 1,140 J 8,500 1,135 T/B 1,285,700 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 376 374 342 350 -26 763,073,800 270,566,887,000 7,853 145.833 350 T/J 12,228,700 348 B 7,255,100 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 580 580 535 565 -15 62,516,800 34,571,585,000 3,744 231.795 570 J 498,000 565 T/B 633,600 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,925 6,000 5,750 5,850 -75 1,572,300 9,233,640,000 926 288.889 5,900 J 68,000 5,850 T/B 143,600 40 TINS Timah Tbk. --S2K--1 1,020 1,000 940 975 -45 67,833,200 65,874,521,000 3,884 498.219 980 J 128,000 975 T/B 963,800 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,970 1,940 1,855 1,910 -60 64,105,100 122,057,689,500 7,197 490.936 1,915 J 121,200 1,910 T/B 86,400 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 468 456 428 452 -16 331,801,600 147,775,070,000 8,698 92.245 452 T/J 1,399,600 450 B 1,682,500 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,810 2,780 2,640 2,780 -30 50,232,500 137,188,554,000 4,757 750.337 2,790 J 487,000 2,780 T/B 1,247,900 44 WTON Wijaya Karya Beton Tbk. --S3K--1 580 570 540 560 -20 40,725,800 22,586,320,500 2,277 94.915 565 J 3,993,200 560 T/B 148,900 Total 2,648,925,100 2,666,661,934,000 137,865 38,314,900 37,855,500 Jakarta, 06 February 2018 Trading Division