List of Securities Quotation: IDX SMC Liquid Date: Friday, 09 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 13,050 13,025 12,800 12,900 -150 1,335,100 17,220,412,500 958 1,047.963 12,900 T/J 13,900 12,875 B 5,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,295 1,345 1,260 1,345 50 6,443,600 8,300,914,500 1,261 1,640.244 1,350 J 265,100 1,345 T/B 48,600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,340 2,330 2,260 2,330 -10 14,860,200 34,199,140,000 1,784 1,829.848 2,330 T/J 696,100 2,320 B 230,900 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 474 470 450 450 -24 34,972,800 15,934,331,400 2,965 54.772 450 T/J 450,500 448 B 545,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,725 5,700 5,650 5,675 -50 5,387,200 30,585,807,500 1,416 4,522.957 5,700 J 5,600 5,675 T/B 99,200 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 855 840 825 830 -25 56,923,900 47,404,258,000 2,907 547.241 835 J 321,400 830 T/B 2,053,700 7 ASRI Alam Sutera Realty Tbk. --S6K--1 386 380 372 376 -10 22,973,400 8,638,356,000 1,119 358.095 378 J 1,913,400 376 T/B 4,141,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,640 3,600 3,560 3,600 -40 12,318,800 44,215,420,000 1,885 469.565 3,610 J 9,800 3,600 T/B 475,700 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,250 2,240 2,170 2,240 -10 15,269,200 33,714,590,000 906 373.333 2,240 T/J 41,400 2,210 B 84,800 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 755 760 740 760 5 8,872,700 6,679,474,500 967 176.744 760 T/J 392,000 755 B 24,100 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,430 1,420 1,390 1,420 -10 1,946,400 2,737,005,500 364 10.485 1,420 T/J 101,200 1,415 B 100 12 BNLI Bank Permata Tbk. --M8K--1 635 650 625 645 10 7,654,700 4,907,773,500 356 7.023 650 J 977,300 645 T/B 16,800 13 BRPT Barito Pacific Tbk. --S3XXO1 2,410 2,370 2,320 2,340 -70 23,412,900 54,764,520,000 1,802 183.255 2,350 J 141,300 2,340 T/B 50,400 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,795 1,775 1,750 1,760 -35 11,716,500 20,648,132,500 1,565 344.757 1,760 T/J 357,100 1,755 B 387,000 15 CTRA Ciputra Development Tbk. --S6IK-1 1,295 1,285 1,240 1,245 -50 16,278,800 20,408,333,000 1,275 278.749 1,255 J 106,400 1,245 T/B 130,300 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,160 1,135 1,070 1,120 -40 42,049,100 47,058,446,000 2,658 1,516.300 1,120 T/J 2,139,000 1,115 B 515,700 17 ERAA Erajaya Swasembada Tbk. --S9---1 825 860 795 850 25 24,579,000 20,322,550,000 1,046 85.000 850 T/J 2,400 845 B 6,200 18 EXCL XL Axiata Tbk. --S7XXO1 2,910 2,940 2,850 2,860 -50 5,094,600 14,689,193,000 2,460 145.147 2,870 J 8,100 2,860 T/B 328,300 19 INCO Vale Indonesia Tbk. --S2XXO1 3,630 3,580 3,450 3,500 -130 4,905,400 17,247,074,000 1,461 1,428.571 3,500 T/J 267,300 3,480 B 47,900 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 29,000 29,000 28,050 28,300 -700 612,300 17,411,807,500 1,400 202.143 28,300 T/J 8,800 28,200 B 100 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,505 1,505 1,455 1,465 -40 2,111,300 3,109,827,500 700 400.492 1,470 J 15,900 1,465 T/B 275,700 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,775 5,775 5,650 5,700 -75 5,725,500 32,665,285,000 1,971 336.124 5,725 J 306,500 5,700 T/B 104,800 23 LPKR Lippo Karawaci Tbk. --S6XXO1 520 515 500 510 -10 24,968,100 12,655,385,000 1,702 130.581 515 J 1,593,300 510 T/B 1,145,100 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,575 10,375 10,125 10,200 -375 1,771,600 18,072,422,500 2,241 231.130 10,225 J 11,100 10,200 T/B 121,500 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,310 1,300 1,280 1,290 -20 7,764,000 10,013,094,500 813 332.903 1,295 J 974,400 1,290 T/B 1,326,700 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,350 7,350 7,125 7,175 -175 1,026,500 7,370,115,000 967 1,148.000 7,175 T/J 172,500 7,150 B 12,100 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,190 1,165 1,095 1,120 -70 56,329,800 63,761,610,000 3,693 1,972.630 1,125 J 313,000 1,120 T/B 2,224,300 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,910 1,920 1,880 1,900 -10 4,730,600 9,002,587,500 1,688 111.865 1,905 J 1,001,500 1,900 T/B 153,200 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,520 1,505 1,470 1,500 -20 6,033,000 8,999,052,500 1,302 166.667 1,505 J 105,300 1,500 T/B 93,900 30 PTBA Bukit Asam Tbk. --S2BXO1 3,130 3,100 3,020 3,050 -80 16,681,000 50,884,046,000 3,581 2,652.174 3,050 T/J 184,000 3,040 B 500 31 PTPP PP (Persero) Tbk. --S6XXO1 3,070 3,000 2,960 2,980 -90 9,695,100 28,893,297,000 1,368 560.150 2,990 J 231,300 2,980 T/B 389,600 32 PWON Pakuwon Jati Tbk. --S6BXO1 675 670 660 660 -15 12,183,100 8,078,017,000 1,838 2,544.431 665 J 136,400 660 T/B 753,200 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,155 1,150 1,050 1,150 -5 21,775,700 23,779,489,500 1,746 718.750 1,150 T/J 277,400 1,145 B 10,300 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,760 2,750 2,690 2,700 -60 7,618,600 20,653,782,000 2,140 1,221.427 2,700 T/J 1,942,900 2,690 B 147,700 35 SILO Siloam International Hospitals Tbk. --U9---1 8,700 8,700 8,500 8,600 -100 168,000 1,443,077,500 383 97.673 8,600 T/J 17,700 8,550 B 300 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,155 1,140 1,110 1,135 -20 17,656,800 19,920,572,000 1,407 1,864.936 1,135 T/J 7,056,100 1,130 B 122,200 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 334 324 328 -6 257,993,300 84,558,313,000 6,193 136.667 328 T/J 8,730,500 326 B 8,194,000 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 570 565 550 560 -10 16,839,800 9,398,426,500 716 229.744 565 J 367,500 560 T/B 890,300 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,000 5,925 5,800 5,800 -200 1,369,000 7,987,860,000 665 286.420 5,825 J 1,300 5,800 T/B 188,200 40 TINS Timah Tbk. --S2K--1 1,005 985 960 985 -20 20,626,800 20,148,972,500 1,331 503.329 985 T/J 996,100 980 B 61,000 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,030 1,990 1,955 1,980 -50 21,080,400 41,652,568,500 2,497 508.928 1,985 J 640,000 1,980 T/B 357,100 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 468 458 448 452 -16 145,198,700 65,851,617,200 3,835 92.245 454 J 808,800 452 T/B 5,221,400 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,900 2,880 2,800 2,880 -20 45,812,800 130,184,303,000 3,617 777.328 2,880 T/J 2,401,000 2,850 B 24,600 44 WTON Wijaya Karya Beton Tbk. --S3K--1 590 575 555 575 -15 14,681,100 8,369,073,500 2,096 97.458 575 T/J 435,900 570 B 941,000 Total 1,037,447,200 1,154,540,334,100 79,045 36,938,500 31,951,000 Jakarta, 09 February 2018 Trading Division