List of Securities Quotation: IDX SMC Liquid Date: Friday, 23 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 13,925 13,950 13,750 13,775 -150 751,700 10,405,660,000 746 1,119.046 13,775 T/J 1,700 13,750 B 58,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,375 1,350 1,365 15 11,743,700 16,025,419,000 1,375 1,664.634 1,370 J 29,500 1,365 T/B 97,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,400 2,470 2,410 2,420 20 14,576,500 35,605,687,000 1,050 1,900.529 2,430 J 131,600 2,420 T/B 95,400 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 545 680 550 665 120 682,232,700 429,951,324,500 21,760 80.941 665 T/J 8,811,100 660 B 2,805,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,900 6,000 5,925 5,925 25 7,509,600 44,774,120,000 1,978 4,722.207 5,950 J 13,500 5,925 T/B 415,300 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 900 915 880 895 -5 45,745,800 41,100,459,000 1,671 590.097 895 T/J 1,711,800 890 B 151,300 7 ASRI Alam Sutera Realty Tbk. --S6K--1 382 390 384 384 2 12,851,400 4,960,340,800 891 365.714 384 T/J 329,000 382 B 2,100,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,790 3,820 3,730 3,750 -40 16,608,300 62,324,712,000 3,040 489.130 3,750 T/J 18,800 3,740 B 72,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,260 2,300 2,270 2,280 20 11,408,100 26,100,269,000 187 380.000 2,280 T/J 92,000 2,270 B 81,800 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 780 790 780 785 5 11,467,900 8,990,740,000 1,002 182.558 785 T/J 385,000 780 B 1,817,600 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,360 1,385 1,360 1,385 25 2,450,100 3,373,791,000 354 10.226 1,385 T/J 217,500 1,375 B 100 12 BNLI Bank Permata Tbk. --M8K--1 660 690 665 665 5 28,982,400 19,562,241,500 969 7.240 670 J 331,100 665 T/B 1,918,000 13 BRPT Barito Pacific Tbk. --S3XXO1 2,560 2,620 2,570 2,620 60 28,951,500 75,440,595,000 2,651 205.183 2,620 T/J 226,800 2,610 B 80,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,760 1,790 1,750 1,770 10 8,898,700 15,725,358,000 2,699 346.716 1,770 T/J 479,700 1,760 B 4,000 15 CTRA Ciputra Development Tbk. --S6IK-1 1,255 1,300 1,260 1,300 45 16,060,700 20,704,735,500 1,144 291.063 1,300 T/J 9,507,000 1,290 B 110,000 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,065 1,135 1,070 1,120 55 104,057,500 115,462,615,000 4,841 1,516.300 1,125 J 2,604,000 1,120 T/B 89,200 17 ERAA Erajaya Swasembada Tbk. --S9---1 970 1,020 975 985 15 19,148,000 19,005,385,500 2,001 98.500 990 J 34,400 980 B 822,800 18 EXCL XL Axiata Tbk. --S7XXO1 2,930 3,030 2,930 2,970 40 13,053,300 39,088,137,000 3,726 150.730 2,970 T/J 112,900 2,960 B 241,300 19 INCO Vale Indonesia Tbk. --S2XXO1 3,430 3,480 3,350 3,350 -80 16,765,900 57,179,901,000 2,666 1,367.347 3,350 T/J 18,300 3,340 B 129,700 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 30,525 31,975 30,800 31,700 1,175 2,624,100 83,033,522,500 2,958 226.429 31,700 T/J 30,000 31,675 B 600 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,570 1,590 1,570 1,580 10 1,353,400 2,139,478,500 501 431.930 1,585 J 25,500 1,580 T/B 1,003,100 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,525 5,575 5,425 5,425 -100 7,454,600 40,781,827,500 2,720 319.908 5,450 J 109,400 5,425 T/B 170,100 23 LPKR Lippo Karawaci Tbk. --S6XXO1 505 510 505 505 0 6,654,700 3,365,678,500 1,592 129.301 510 J 3,032,400 505 T/B 2,601,100 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,225 10,300 10,100 10,100 -125 3,076,500 31,469,205,000 2,498 228.864 10,200 J 5,500 10,100 T/B 94,300 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,375 1,380 1,360 1,360 -15 7,411,300 10,139,176,500 822 350.968 1,365 J 444,900 1,360 T/B 678,700 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,400 7,475 7,325 7,475 75 323,500 2,392,747,500 275 1,196.000 7,450 J 43,800 7,425 B 5,200 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,460 1,515 1,470 1,475 15 68,794,200 102,681,046,000 5,428 2,597.883 1,475 T/J 318,000 1,470 B 787,700 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,030 2,090 2,000 2,070 40 7,711,200 15,944,313,000 1,693 121.873 2,080 J 55,100 2,070 T/B 396,500 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,550 1,570 1,460 1,540 -10 11,016,500 16,948,716,000 4,462 171.111 1,540 T/J 103,500 1,535 B 16,000 30 PTBA Bukit Asam Tbk. --S2BXO1 3,360 3,420 3,370 3,400 40 25,570,600 86,869,848,000 2,947 2,956.522 3,400 T/J 3,320,600 3,390 B 319,600 31 PTPP PP (Persero) Tbk. --S6XXO1 3,170 3,190 3,130 3,140 -30 5,396,300 16,987,692,000 1,039 590.226 3,150 J 107,800 3,140 T/B 504,900 32 PWON Pakuwon Jati Tbk. --S6BXO1 665 670 645 655 -10 49,822,100 32,607,308,000 3,087 2,525.155 660 J 992,500 655 T/B 10,515,000 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,155 1,160 1,130 1,140 -15 16,345,000 18,617,921,000 990 712.500 1,140 T/J 742,600 1,135 B 741,800 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,640 2,670 2,610 2,620 -20 9,614,300 25,410,883,000 2,257 1,185.236 2,630 J 11,000 2,620 T/B 418,600 35 SILO Siloam International Hospitals Tbk. --U9---1 8,525 8,625 8,475 8,525 0 112,900 964,652,500 236 96.822 8,600 J 3,700 8,525 T/B 2,600 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,090 1,120 1,100 1,110 20 16,674,800 18,521,839,000 819 1,823.858 1,110 T/J 1,039,100 1,105 B 106,200 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 346 340 340 -2 65,104,100 22,283,332,600 2,290 141.667 342 J 5,519,500 340 T/B 5,440,200 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 605 625 600 610 5 20,709,200 12,714,596,500 826 250.256 615 J 924,100 610 T/B 1,186,800 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,850 5,875 5,800 5,825 -25 1,900,300 11,088,195,000 880 287.654 5,825 T/J 21,900 5,800 B 77,600 40 TINS Timah Tbk. --S2K--1 1,075 1,100 1,065 1,070 -5 9,194,400 9,924,828,500 764 546.764 1,075 J 448,000 1,070 T/B 304,400 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,940 1,965 1,890 1,910 -30 36,064,300 69,079,498,000 4,215 490.936 1,915 J 228,100 1,910 T/B 398,100 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 472 478 462 464 -8 133,084,000 62,131,179,000 4,708 94.694 466 J 1,797,000 464 T/B 3,011,200 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,940 2,970 2,810 2,850 -90 49,091,300 140,482,127,000 6,400 769.231 2,850 T/J 22,100 2,840 B 352,200 44 WTON Wijaya Karya Beton Tbk. --S3K--1 580 590 570 570 -10 12,269,000 7,054,904,500 919 96.610 570 T/J 110,300 565 B 2,191,000 Total 1,620,636,400 1,889,416,006,400 110,077 44,512,100 42,414,800 Jakarta, 23 February 2018 Trading Division