List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 21 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 13,600 14,125 13,575 14,000 400 5,690,800 79,442,192,500 2,504 1,137.325 14,025 J 53,000 14,000 T/B 155,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,325 1,375 1,315 1,350 25 5,452,700 7,258,960,500 1,833 1,646.341 1,350 T/J 413,200 1,325 B 300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,460 2,440 2,380 2,400 -60 17,419,700 41,832,672,000 2,229 1,884.822 2,400 T/J 728,800 2,390 B 99,800 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 525 535 515 525 0 44,254,100 23,207,358,500 3,302 63.901 525 T/J 7,173,400 520 B 1,788,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,975 6,025 5,900 6,000 25 6,120,400 36,665,797,500 3,120 4,781.981 6,000 T/J 1,001,900 5,975 B 83,400 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 900 915 890 910 10 53,100,700 48,206,681,000 2,166 599.987 915 J 5,324,700 910 T/B 7,396,200 7 ASRI Alam Sutera Realty Tbk. --S6K--1 390 398 388 388 -2 21,136,700 8,241,918,800 1,210 369.524 388 T/J 326,000 386 B 3,005,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,800 3,830 3,780 3,800 0 19,251,600 73,163,538,000 2,378 495.652 3,800 T/J 1,610,500 3,790 B 3,400 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,290 2,300 2,270 2,270 -20 9,268,800 21,171,432,000 720 378.333 2,280 J 100,000 2,270 T/B 95,600 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 780 790 780 780 0 12,259,400 9,614,014,000 1,205 181.395 785 J 2,495,400 780 T/B 2,184,200 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,400 1,405 1,355 1,370 -30 9,286,100 12,731,293,000 1,062 10.115 1,370 T/J 15,600 1,365 B 163,200 12 BNLI Bank Permata Tbk. --M8K--1 665 670 660 660 -5 6,122,900 4,070,860,000 310 7.186 665 J 274,300 660 T/B 2,729,900 13 BRPT Barito Pacific Tbk. --S3XXO1 2,490 2,540 2,470 2,540 50 22,331,700 55,819,952,000 1,867 198.918 2,550 J 871,200 2,540 T/B 96,400 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,790 1,820 1,770 1,790 0 15,484,400 27,687,960,500 2,910 350.633 1,790 T/J 75,700 1,785 B 10,000 15 CTRA Ciputra Development Tbk. --S6IK-1 1,250 1,285 1,250 1,270 20 10,621,300 13,442,155,000 1,549 284.346 1,270 T/J 79,500 1,260 B 20,300 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,095 1,120 1,075 1,085 -10 34,710,500 37,947,191,000 2,597 1,468.916 1,090 J 599,900 1,085 T/B 3,789,800 17 ERAA Erajaya Swasembada Tbk. --S9---1 905 925 880 920 15 8,971,300 8,219,379,000 684 92.000 920 T/J 114,100 915 B 32,800 18 EXCL XL Axiata Tbk. --S7XXO1 2,920 2,960 2,900 2,930 10 9,651,900 28,351,295,000 2,244 148.700 2,930 T/J 24,600 2,920 B 148,500 19 INCO Vale Indonesia Tbk. --S2XXO1 3,590 3,590 3,500 3,520 -70 15,033,000 53,142,017,000 2,512 1,436.735 3,520 T/J 819,300 3,510 B 161,700 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 29,975 30,150 29,550 29,600 -375 1,007,800 30,018,982,500 2,544 211.429 29,800 J 3,500 29,600 T/B 16,500 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,600 1,600 1,530 1,530 -70 7,138,200 11,177,581,000 1,613 418.261 1,535 J 19,800 1,530 T/B 1,364,100 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,525 5,625 5,500 5,550 25 9,179,000 50,865,235,000 2,925 327.279 5,550 T/J 489,700 5,525 B 299,500 23 LPKR Lippo Karawaci Tbk. --S6XXO1 505 515 505 505 0 13,622,200 6,908,468,000 2,033 129.301 510 J 2,136,200 505 T/B 5,337,900 24 LPPF Matahari Department Store Tbk. --S9XXO1 11,075 11,000 10,500 10,575 -500 3,389,300 35,977,740,000 3,364 239.627 10,600 J 14,700 10,575 T/B 32,700 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,350 1,395 1,350 1,390 40 34,541,000 47,714,386,000 2,357 358.710 1,390 T/J 1,140,600 1,385 B 347,600 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,175 7,525 7,150 7,375 200 1,472,800 10,846,145,000 997 1,180.000 7,375 T/J 64,700 7,300 B 273,800 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,275 1,395 1,270 1,365 90 144,299,900 194,295,205,500 18,449 2,404.143 1,370 J 404,900 1,365 T/B 258,400 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,100 2,100 2,030 2,050 -50 5,913,900 12,207,519,000 1,866 120.696 2,060 J 1,100 2,050 T/B 116,100 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,560 1,595 1,550 1,585 25 10,072,800 15,851,747,000 3,624 176.111 1,585 T/J 16,500 1,580 B 60,400 30 PTBA Bukit Asam Tbk. --S2BXO1 3,330 3,390 3,340 3,380 50 24,226,400 81,733,107,000 3,360 2,939.130 3,390 J 702,800 3,380 T/B 92,800 31 PTPP PP (Persero) Tbk. --S6XXO1 3,180 3,230 3,130 3,200 20 16,959,300 54,210,445,000 2,438 601.504 3,200 T/J 523,500 3,190 B 39,800 32 PWON Pakuwon Jati Tbk. --S6BXO1 685 685 670 670 -15 16,599,700 11,191,217,000 1,548 2,582.983 675 J 89,700 665 B 2,261,000 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,175 1,225 1,165 1,165 -10 6,058,400 7,064,665,000 744 728.125 1,165 T/J 106,000 1,160 B 19,300 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,700 2,720 2,660 2,660 -40 7,667,000 20,588,842,000 1,537 1,203.331 2,670 J 4,000 2,660 T/B 216,800 35 SILO Siloam International Hospitals Tbk. --U9---1 8,675 8,700 8,550 8,550 -125 81,000 700,562,500 296 97.106 8,625 J 500 8,550 T/B 14,700 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,150 1,165 1,115 1,120 -30 11,928,700 13,546,224,500 1,660 1,840.289 1,125 J 73,000 1,120 T/B 2,898,900 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 348 342 344 2 66,614,100 22,962,483,600 2,335 143.333 346 J 6,715,600 344 T/B 2,541,800 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 610 630 605 605 -5 48,557,800 29,961,762,500 2,357 248.205 610 J 207,700 605 T/B 1,853,000 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,000 6,125 5,850 5,900 -100 1,271,800 7,499,225,000 962 291.358 5,900 T/J 115,100 5,875 B 110,300 40 TINS Timah Tbk. --S2K--1 1,090 1,110 1,080 1,100 10 14,887,500 16,354,763,000 1,189 562.093 1,105 J 755,100 1,100 T/B 3,493,800 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,970 1,965 1,925 1,930 -40 38,112,600 73,945,804,000 5,551 496.076 1,935 J 203,700 1,930 T/B 1,488,700 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 476 478 468 476 0 167,026,700 78,983,587,600 5,703 97.143 476 T/J 1,236,300 474 B 5,331,800 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 3,050 3,000 2,920 2,940 -110 49,740,500 146,806,228,000 6,358 793.522 2,950 J 1,270,200 2,940 T/B 882,800 44 WTON Wijaya Karya Beton Tbk. --S3K--1 580 585 570 575 -5 9,884,100 5,708,749,500 1,037 97.458 580 J 106,200 575 T/B 566,500 Total 1,036,420,500 1,577,337,342,500 113,249 38,502,200 51,884,600 Jakarta, 21 February 2018 Trading Division