List of Securities Quotation: IDX SMC Liquid Date: Monday, 19 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 13,375 13,400 13,200 13,225 -150 971,100 12,880,300,000 757 1,074.366 13,250 J 200 13,225 T/B 44,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,295 1,365 1,300 1,350 55 8,817,000 11,812,103,000 1,932 1,646.341 1,355 J 84,500 1,350 T/B 11,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,420 2,490 2,420 2,480 60 22,770,300 56,090,759,000 2,287 1,947.649 2,490 J 1,532,300 2,480 T/B 127,200 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 540 570 540 545 5 165,810,600 92,083,233,000 6,802 66.335 550 J 2,239,500 545 T/B 4,678,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,075 6,200 6,075 6,150 75 5,495,500 33,740,997,500 1,822 4,901.531 6,175 J 180,800 6,150 T/B 225,200 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 910 925 900 920 10 70,904,500 64,771,713,500 3,270 606.580 925 J 8,885,300 920 T/B 62,200 7 ASRI Alam Sutera Realty Tbk. --S6K--1 382 390 380 388 6 21,104,400 8,159,465,400 1,091 369.524 390 J 1,183,900 388 T/B 4,401,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,770 3,850 3,770 3,840 70 17,843,700 67,905,144,000 2,827 500.869 3,840 T/J 723,600 3,830 B 503,700 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,290 2,320 2,270 2,320 30 9,635,800 22,100,154,000 739 386.667 2,320 T/J 646,400 2,310 B 78,900 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 780 790 780 785 5 11,362,600 8,918,007,000 1,155 182.558 785 T/J 450,800 780 B 2,634,700 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,410 1,415 1,395 1,400 -10 1,638,100 2,302,182,000 324 10.337 1,405 J 204,200 1,400 T/B 181,900 12 BNLI Bank Permata Tbk. --M8K--1 650 660 650 655 5 3,264,700 2,133,820,000 201 7.132 660 J 1,423,900 655 T/B 113,000 13 BRPT Barito Pacific Tbk. --S3XXO1 2,490 2,520 2,480 2,520 30 19,446,200 48,553,191,000 1,981 197.351 2,520 T/J 423,800 2,510 B 10,500 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,795 1,820 1,795 1,820 25 7,066,300 12,747,259,500 2,155 356.510 1,820 T/J 1,094,900 1,810 B 100 15 CTRA Ciputra Development Tbk. --S6IK-1 1,280 1,290 1,275 1,285 5 19,214,200 24,690,053,500 1,716 287.704 1,285 T/J 19,700 1,280 B 6,400 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,115 1,130 1,100 1,110 -5 20,778,100 23,180,951,500 2,084 1,502.762 1,115 J 4,200 1,110 T/B 1,209,600 17 ERAA Erajaya Swasembada Tbk. --S9---1 925 940 900 930 5 3,941,200 3,658,377,500 443 93.000 930 T/J 415,800 925 B 12,600 18 EXCL XL Axiata Tbk. --S7XXO1 2,910 2,940 2,890 2,910 0 6,392,200 18,647,326,000 2,499 147.685 2,920 J 27,000 2,910 T/B 1,215,000 19 INCO Vale Indonesia Tbk. --S2XXO1 3,700 3,700 3,650 3,680 -20 11,140,000 40,958,318,000 1,669 1,502.041 3,680 T/J 1,113,300 3,670 B 716,600 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,075 30,375 29,775 30,000 -75 1,076,100 32,337,085,000 1,983 214.286 30,025 J 1,000 30,000 T/B 100 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,580 1,600 1,570 1,595 15 2,956,300 4,687,642,500 556 436.031 1,595 T/J 214,200 1,590 B 2,222,500 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,625 5,700 5,600 5,650 25 11,548,700 65,144,847,500 2,198 333.176 5,675 J 426,400 5,650 T/B 72,700 23 LPKR Lippo Karawaci Tbk. --S6XXO1 520 525 515 515 -5 19,602,100 10,160,937,000 2,012 131.861 520 J 382,500 515 T/B 3,196,300 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,550 11,150 10,500 11,100 550 1,603,700 17,464,145,000 2,771 251.524 11,100 T/J 64,000 11,025 B 100 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,340 1,350 1,330 1,340 0 13,764,600 18,433,047,500 1,260 345.806 1,345 J 139,900 1,340 T/B 467,100 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,125 7,300 7,125 7,275 150 987,800 7,147,360,000 821 1,164.000 7,275 T/J 71,400 7,250 B 200 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,215 1,260 1,230 1,255 40 67,766,600 84,642,988,500 4,275 2,210.402 1,255 T/J 4,065,700 1,250 B 551,300 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,090 2,140 2,070 2,090 0 6,885,400 14,553,756,000 2,855 123.051 2,090 T/J 1,700 2,080 B 22,400 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,565 1,600 1,575 1,600 35 16,499,600 26,318,249,000 7,076 177.778 1,600 T/J 3,628,400 1,595 B 7,500 30 PTBA Bukit Asam Tbk. --S2BXO1 3,240 3,340 3,240 3,320 80 28,026,700 92,721,688,000 3,201 2,886.957 3,320 T/J 3,113,900 3,310 B 34,800 31 PTPP PP (Persero) Tbk. --S6XXO1 3,040 3,190 3,050 3,180 140 21,512,100 67,368,902,000 2,819 597.744 3,190 J 1,248,600 3,180 T/B 442,700 32 PWON Pakuwon Jati Tbk. --S6BXO1 675 690 675 680 5 13,600,400 9,297,121,500 3,545 2,621.535 685 J 616,500 680 T/B 619,500 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,190 1,220 1,190 1,195 5 5,310,300 6,393,844,000 1,153 746.875 1,195 T/J 1,100 1,190 B 172,100 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,740 2,790 2,700 2,730 -10 8,570,000 23,405,539,000 1,540 1,234.998 2,730 T/J 785,900 2,720 B 2,169,500 35 SILO Siloam International Hospitals Tbk. --U9---1 8,500 8,675 8,500 8,675 175 747,600 6,376,712,500 505 98.525 8,675 T/J 18,200 8,550 B 800 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,130 1,155 1,130 1,150 20 14,730,600 16,889,533,000 2,458 1,889.583 1,155 J 458,000 1,150 T/B 1,839,600 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 358 344 346 -10 563,010,400 196,411,316,800 8,504 144.167 346 T/J 7,916,900 344 B 32,635,300 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 580 600 580 600 20 38,687,700 22,973,481,500 1,646 246.154 605 J 1,728,000 600 T/B 491,400 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,775 5,925 5,775 5,900 125 880,100 5,182,602,500 665 291.358 5,900 T/J 362,300 5,875 B 13,600 40 TINS Timah Tbk. --S2K--1 1,095 1,120 1,090 1,105 10 31,691,600 34,990,320,000 1,738 564.648 1,105 T/J 3,336,000 1,100 B 2,791,200 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,955 2,030 1,965 2,010 55 60,504,800 121,320,439,000 4,753 516.639 2,020 J 2,082,100 2,010 T/B 905,100 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 480 494 484 490 10 232,801,900 113,813,153,800 5,849 100.000 492 J 10,730,100 490 T/B 1,093,400 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,900 3,110 2,940 3,110 210 67,533,400 204,907,289,000 6,354 839.406 3,120 J 215,400 3,110 T/B 338,600 44 WTON Wijaya Karya Beton Tbk. --S3K--1 585 600 585 595 10 23,983,500 14,254,494,000 1,677 100.847 600 J 5,010,400 595 T/B 1,598,200 Total 1,681,878,500 1,772,529,850,000 107,968 67,272,700 67,918,900 Jakarta, 19 February 2018 Trading Division