List of Securities Quotation: IDX SMC Liquid Date: Thursday, 08 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 12,825 13,100 12,800 13,050 225 1,574,800 20,383,890,000 1,070 1,060.149 13,050 T/J 800 13,025 B 25,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,330 1,335 1,280 1,295 -35 23,609,800 30,642,639,000 2,013 1,579.268 1,300 J 99,100 1,295 T/B 800 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,250 2,360 2,210 2,340 90 28,507,800 65,878,752,000 2,780 1,837.701 2,350 J 1,328,100 2,340 T/B 529,600 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 472 484 472 474 2 26,877,200 12,817,101,600 2,082 57.693 476 J 35,000 474 T/B 39,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,550 5,775 5,550 5,725 175 8,456,700 48,103,810,000 2,306 4,562.807 5,750 J 223,800 5,725 T/B 1,398,800 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 870 875 850 855 -15 33,518,900 28,807,607,000 2,034 563.724 860 J 266,500 855 T/B 1,114,000 7 ASRI Alam Sutera Realty Tbk. --S6K--1 386 390 382 386 0 21,727,900 8,370,051,200 955 367.619 388 J 1,900,700 386 T/B 954,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,600 3,650 3,590 3,640 40 9,051,300 32,878,900,000 1,827 474.782 3,650 J 998,800 3,640 T/B 213,700 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,260 2,280 2,230 2,250 -10 7,773,700 17,642,254,000 463 375.000 2,250 T/J 19,500 2,240 B 88,500 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 750 755 745 755 5 8,119,100 6,097,028,500 830 175.581 755 T/J 673,300 750 B 696,200 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,420 1,440 1,405 1,430 10 1,806,800 2,577,996,000 391 10.558 1,435 J 210,600 1,430 T/B 10,000 12 BNLI Bank Permata Tbk. --M8K--1 630 640 630 635 5 3,151,900 1,998,298,500 277 6.914 640 J 810,800 635 T/B 849,400 13 BRPT Barito Pacific Tbk. --S3XXO1 2,400 2,480 2,390 2,410 10 24,572,500 59,925,583,000 1,794 188.737 2,410 T/J 42,700 2,400 B 521,500 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,800 1,800 1,775 1,795 -5 9,246,000 16,582,043,000 1,159 351.613 1,795 T/J 28,300 1,790 B 100 15 CTRA Ciputra Development Tbk. --S6IK-1 1,315 1,325 1,290 1,295 -20 22,982,400 29,905,602,000 624 289.943 1,300 J 1,000 1,295 T/B 62,900 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,065 1,165 1,050 1,160 95 143,748,300 163,582,927,500 6,105 1,570.454 1,165 J 1,483,700 1,160 T/B 139,500 17 ERAA Erajaya Swasembada Tbk. --S9---1 790 830 780 825 35 11,648,100 9,408,784,500 769 82.500 830 J 1,216,800 825 T/B 1,181,200 18 EXCL XL Axiata Tbk. --S7XXO1 2,960 2,990 2,900 2,910 -50 2,673,100 7,808,928,000 2,005 147.685 2,930 J 200 2,910 T/B 277,400 19 INCO Vale Indonesia Tbk. --S2XXO1 3,710 3,730 3,630 3,630 -80 5,753,700 21,101,201,000 1,209 1,481.633 3,630 T/J 554,900 3,620 B 58,500 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,800 29,225 28,350 29,000 200 1,035,800 29,906,332,500 1,754 207.143 29,125 J 1,100 29,000 T/B 21,900 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,490 1,515 1,470 1,505 15 2,752,600 4,123,287,500 677 411.427 1,510 J 152,300 1,505 T/B 145,600 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,675 5,775 5,625 5,775 100 6,653,100 38,121,990,000 2,293 340.547 5,800 J 743,700 5,775 T/B 3,826,800 23 LPKR Lippo Karawaci Tbk. --S6XXO1 510 530 510 520 10 13,246,700 6,880,532,000 669 133.141 520 T/J 185,100 515 B 1,513,600 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,400 10,600 10,225 10,575 175 1,644,500 17,248,057,500 1,900 239.627 10,575 T/J 158,800 10,400 B 15,500 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,305 1,315 1,290 1,310 5 7,451,600 9,721,188,500 954 338.065 1,310 T/J 305,300 1,305 B 191,300 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,250 7,450 7,200 7,350 100 4,492,200 33,091,210,000 1,480 1,176.000 7,400 J 50,000 7,350 T/B 80,100 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,190 1,210 1,145 1,190 0 32,918,300 39,019,405,500 2,753 2,095.919 1,195 J 106,800 1,190 T/B 1,571,100 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,925 1,930 1,905 1,910 -15 3,153,100 6,055,625,500 1,385 112.453 1,915 J 35,000 1,910 T/B 66,800 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,550 1,560 1,510 1,520 -30 13,739,600 20,996,313,000 1,863 168.889 1,530 J 139,600 1,520 T/B 15,800 30 PTBA Bukit Asam Tbk. --S2BXO1 3,170 3,220 3,110 3,130 -40 16,982,200 53,525,837,000 3,185 2,721.739 3,140 J 78,900 3,130 T/B 47,300 31 PTPP PP (Persero) Tbk. --S6XXO1 3,000 3,120 2,970 3,070 70 18,400,400 56,227,943,000 2,159 577.068 3,080 J 430,100 3,070 T/B 355,700 32 PWON Pakuwon Jati Tbk. --S6BXO1 685 690 670 675 -10 6,542,900 4,422,523,500 671 2,602.259 680 J 175,700 675 T/B 646,900 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,160 1,175 1,145 1,155 -5 1,715,400 1,983,523,500 957 721.875 1,155 T/J 101,300 1,150 B 3,500 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,800 2,800 2,760 2,760 -40 4,511,700 12,522,708,000 1,044 1,248.569 2,770 J 400,000 2,760 T/B 39,800 35 SILO Siloam International Hospitals Tbk. --U9---1 8,700 8,800 8,675 8,700 0 66,400 578,952,500 102 98.809 8,700 T/J 5,800 8,675 B 1,200 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,155 1,160 1,135 1,155 0 22,658,600 26,070,831,500 860 1,897.798 1,155 T/J 707,500 1,150 B 29,600 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 346 334 334 -4 620,785,200 211,455,021,800 10,442 139.167 336 J 14,892,900 334 T/B 27,844,400 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 570 580 560 570 0 21,695,900 12,439,542,000 1,089 233.846 570 T/J 1,490,200 565 B 769,900 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,900 6,150 5,900 6,000 100 1,194,400 7,136,290,000 890 296.296 6,075 J 3,000 6,000 T/B 9,000 40 TINS Timah Tbk. --S2K--1 1,010 1,015 995 1,005 -5 10,875,600 10,902,846,500 1,012 513.549 1,005 T/J 497,700 1,000 B 40,300 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,930 2,040 1,925 2,030 100 42,156,700 84,398,262,000 3,996 521.780 2,030 T/J 32,300 2,020 B 213,400 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 448 470 442 468 20 208,742,500 96,287,813,800 5,292 95.510 468 T/J 1,288,300 466 B 2,181,500 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,830 2,980 2,790 2,900 70 78,205,400 226,563,064,000 5,667 782.726 2,900 T/J 7,650,600 2,890 B 1,075,000 44 WTON Wijaya Karya Beton Tbk. --S3K--1 570 595 560 590 20 39,997,000 23,344,027,000 1,273 100.000 590 T/J 1,467,600 585 B 708,400 Total 1,576,417,800 1,617,536,524,900 85,060 40,994,200 49,576,400 Jakarta, 08 February 2018 Trading Division