List of Securities Quotation: IDX SMC Liquid Date: Thursday, 15 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 13,400 13,500 13,275 13,375 -25 532,200 7,112,805,000 507 1,086.551 13,400 J 59,500 13,375 T/B 18,300 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,290 1,300 1,285 1,295 5 3,585,700 4,634,159,000 1,055 1,579.268 1,295 T/J 101,300 1,290 B 500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,370 2,430 2,380 2,420 50 14,773,500 35,575,236,000 1,336 1,900.529 2,420 T/J 77,200 2,410 B 336,200 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 466 560 468 540 74 372,569,400 198,627,532,900 15,758 65.726 540 T/J 1,637,500 535 B 5,396,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,925 6,150 5,925 6,075 150 9,202,800 55,419,207,500 2,091 4,841.756 6,100 J 60,000 6,075 T/B 17,900 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 885 920 900 910 25 122,690,300 111,793,181,000 4,048 599.987 915 J 7,350,400 910 T/B 2,985,500 7 ASRI Alam Sutera Realty Tbk. --S6K--1 382 388 382 382 0 8,751,400 3,358,368,400 436 363.810 384 J 1,145,100 382 T/B 163,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,810 3,840 3,750 3,770 -40 16,838,900 63,991,824,000 2,211 491.739 3,780 J 125,600 3,770 T/B 125,800 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,280 2,290 2,260 2,290 10 11,165,200 25,378,088,000 426 381.667 2,290 T/J 333,400 2,270 B 200 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 785 795 780 780 -5 12,254,400 9,604,564,500 1,942 181.395 785 J 786,400 780 T/B 1,815,200 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,425 1,425 1,390 1,410 -15 2,811,400 3,951,673,000 461 10.411 1,410 T/J 55,100 1,400 B 690,200 12 BNLI Bank Permata Tbk. --M8K--1 650 660 645 650 0 4,292,400 2,801,643,000 189 7.077 655 J 269,100 650 T/B 1,536,400 13 BRPT Barito Pacific Tbk. --S3XXO1 2,480 2,530 2,460 2,490 10 25,033,500 62,139,593,000 2,004 195.002 2,500 J 949,100 2,490 T/B 384,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,800 1,810 1,790 1,795 -5 4,317,300 7,751,235,000 685 351.613 1,800 J 459,800 1,795 T/B 835,400 15 CTRA Ciputra Development Tbk. --S6IK-1 1,300 1,300 1,270 1,280 -20 17,170,100 21,970,817,500 652 286.585 1,280 T/J 163,700 1,275 B 40,100 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,120 1,150 1,115 1,115 -5 19,529,000 21,987,827,500 1,478 1,509.531 1,120 J 1,662,500 1,115 T/B 286,800 17 ERAA Erajaya Swasembada Tbk. --S9---1 920 930 905 925 5 5,814,200 5,356,167,500 817 92.500 925 T/J 378,900 920 B 186,700 18 EXCL XL Axiata Tbk. --S7XXO1 2,910 2,950 2,900 2,910 0 3,666,200 10,715,982,000 2,615 147.685 2,910 T/J 681,800 2,900 B 174,300 19 INCO Vale Indonesia Tbk. --S2XXO1 3,630 3,770 3,670 3,700 70 25,620,200 95,119,498,000 2,228 1,510.204 3,700 T/J 17,700 3,690 B 217,100 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 29,175 30,400 29,200 30,075 900 986,900 29,527,477,500 1,559 214.821 30,100 J 5,600 30,075 T/B 5,600 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,575 1,595 1,570 1,580 5 2,507,100 3,957,371,500 395 431.930 1,580 T/J 87,800 1,575 B 26,700 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,675 5,725 5,625 5,625 -50 5,936,200 33,670,647,500 1,383 331.701 5,650 J 6,600 5,625 T/B 241,200 23 LPKR Lippo Karawaci Tbk. --S6XXO1 520 530 515 520 0 9,586,500 5,001,423,000 523 133.141 520 T/J 78,900 515 B 2,807,200 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,375 10,550 10,400 10,550 175 496,600 5,222,157,500 661 239.061 10,550 T/J 47,300 10,500 B 34,000 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,350 1,360 1,335 1,340 -10 5,812,600 7,808,511,000 848 345.806 1,345 J 365,100 1,340 T/B 843,900 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,150 7,175 7,100 7,125 -25 460,100 3,279,157,500 158 1,140.000 7,125 T/J 23,200 7,100 B 14,000 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,205 1,255 1,215 1,215 10 64,270,800 79,376,189,000 2,738 2,139.951 1,215 T/J 192,000 1,210 B 1,997,700 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,060 2,100 2,060 2,090 30 5,891,400 12,281,182,000 2,471 123.051 2,090 T/J 343,600 2,080 B 123,100 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,555 1,600 1,560 1,565 10 8,157,100 12,917,366,000 6,503 173.889 1,580 J 400,000 1,565 T/B 1,571,700 30 PTBA Bukit Asam Tbk. --S2BXO1 3,230 3,270 3,210 3,240 10 20,886,100 67,557,418,000 2,165 2,817.391 3,240 T/J 879,000 3,230 B 87,700 31 PTPP PP (Persero) Tbk. --S6XXO1 3,000 3,070 3,020 3,040 40 6,516,700 19,873,444,000 830 571.429 3,050 J 365,600 3,040 T/B 290,500 32 PWON Pakuwon Jati Tbk. --S6BXO1 680 685 670 675 -5 3,881,600 2,627,659,500 495 2,602.259 680 J 1,334,000 675 T/B 633,600 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,170 1,200 1,150 1,190 20 14,956,500 17,749,752,500 973 743.750 1,190 T/J 1,294,100 1,185 B 24,500 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,770 2,800 2,730 2,740 -30 3,980,900 10,978,877,000 715 1,239.522 2,750 J 200 2,740 T/B 1,581,100 35 SILO Siloam International Hospitals Tbk. --U9---1 8,525 8,575 8,500 8,500 -25 275,900 2,357,720,000 158 96.538 8,550 J 300 8,500 T/B 25,300 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,125 1,140 1,125 1,130 5 6,546,600 7,416,558,500 1,209 1,856.720 1,135 J 4,300 1,130 T/B 300,400 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 348 366 346 356 8 522,968,500 185,268,844,600 11,265 148.333 356 T/J 5,746,600 354 B 5,799,500 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 575 590 575 580 5 22,156,100 12,908,160,500 795 237.949 585 J 1,121,300 580 T/B 6,170,300 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,850 5,925 5,775 5,775 -75 1,049,100 6,086,350,000 466 285.185 5,800 J 10,000 5,775 T/B 80,700 40 TINS Timah Tbk. --S2K--1 1,070 1,105 1,070 1,095 25 49,589,400 54,238,738,500 2,203 559.538 1,095 T/J 1,456,900 1,090 B 3,023,400 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,925 1,980 1,930 1,955 30 31,304,500 61,392,268,500 3,071 502.502 1,960 J 202,100 1,955 T/B 551,700 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 468 496 470 480 12 316,468,000 152,899,093,000 7,772 97.959 482 J 953,900 480 T/B 5,757,300 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,900 2,970 2,900 2,900 0 22,903,600 67,189,057,000 2,225 782.726 2,910 J 38,300 2,900 T/B 833,200 44 WTON Wijaya Karya Beton Tbk. --S3K--1 580 600 575 585 5 23,956,900 14,087,209,000 1,192 99.153 585 T/J 840,300 580 B 484,800 Total 1,832,163,800 1,622,962,035,900 93,712 32,111,100 48,519,800 Jakarta, 15 February 2018 Trading Division