List of Securities Quotation: IDX SMC Liquid Date: Friday, 22 December 2017 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. --S1B3O1 12,950 13,025 12,900 12,950 0 310,800 4,023,872,500 400 1,052.025 12,950 T/J 129,500 12,925 B 51,100 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,150 1,155 1,130 1,140 -10 2,818,300 3,209,901,000 622 1,390.244 1,140 T/J 304,100 1,135 B 157,600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,910 1,910 1,885 1,900 -10 9,439,700 17,921,213,500 1,237 1,492.151 1,900 T/J 395,000 1,895 B 120,300 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 480 496 478 478 -2 35,106,600 17,076,286,000 5,016 58.180 480 J 309,500 478 T/B 545,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,225 6,375 6,200 6,350 125 5,374,100 33,885,542,500 1,589 5,060.930 6,350 T/J 707,600 6,325 B 102,900 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 625 640 625 630 5 7,568,100 4,791,402,500 737 415.375 635 J 481,300 630 T/B 1,038,700 7 ASRI Alam Sutera Realty Tbk. --S6K--1 360 366 356 356 -4 9,817,300 3,528,731,200 623 339.048 358 J 331,800 356 T/B 328,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,510 3,530 3,490 3,500 -10 13,047,200 45,678,756,000 1,087 456.522 3,510 J 6,976,800 3,500 T/B 2,101,300 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 248 252 244 252 4 14,356,700 3,591,654,400 584 148.235 252 T/J 145,000 250 B 260,400 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,270 2,300 2,240 2,250 -20 12,898,300 29,498,995,000 889 375.000 2,260 J 21,000 2,250 T/B 464,100 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 695 710 700 700 5 4,871,100 3,429,721,000 443 162.791 705 J 1,249,900 700 T/B 2,484,800 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,365 1,370 1,345 1,360 -5 1,592,500 2,160,154,500 583 10.042 1,360 T/J 2,308,900 1,350 B 1,600 13 BNLI Bank Permata Tbk. --M8K--1 610 615 605 610 0 856,800 521,881,000 85 6.642 610 T/J 102,900 605 B 160,900 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,685 1,710 1,675 1,690 5 5,832,200 9,879,088,000 1,112 331.045 1,695 J 205,000 1,690 T/B 96,800 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,120 3,190 3,130 3,180 60 1,436,000 4,544,195,000 829 14,482.853 3,180 T/J 108,900 3,170 B 1,000 16 CTRA Ciputra Development Tbk. --S6IK-1 1,180 1,185 1,175 1,175 -5 1,096,700 1,292,824,500 676 263.076 1,180 J 69,400 1,175 T/B 3,000 17 DMAS Puradelta Lestari Tbk. --M6K--1 169 173 167 167 -2 3,352,900 568,374,400 181 79.524 170 J 2,000 168 B 446,600 18 ERAA Erajaya Swasembada Tbk. --S9---1 780 785 775 775 -5 4,671,500 3,636,313,500 554 77.500 775 T/J 24,300 770 B 277,000 19 EXCL XL Axiata Tbk. --S7XXO1 2,880 2,890 2,830 2,880 0 4,370,300 12,468,924,000 2,335 146.162 2,880 T/J 68,500 2,850 B 10,000 20 HRUM Harum Energy Tbk. --S2K--1 2,150 2,150 2,100 2,120 -30 634,900 1,344,829,000 280 40.769 2,120 T/J 4,800 2,110 B 19,100 21 INCO Vale Indonesia Tbk. --S2XXO1 2,840 2,850 2,790 2,800 -40 4,185,500 11,750,705,000 918 1,142.857 2,810 J 16,300 2,800 T/B 96,800 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 20,300 20,650 20,300 20,400 100 1,151,700 23,600,280,000 1,388 145.714 20,425 J 6,300 20,400 T/B 14,200 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,300 1,300 1,270 1,280 -20 2,862,000 3,669,555,000 721 349.918 1,280 T/J 834,500 1,275 B 123,900 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,300 6,325 6,225 6,300 0 2,944,100 18,461,335,000 1,370 371.506 6,325 J 165,300 6,300 T/B 2,045,000 25 KAEF Kimia Farma Tbk. --M5K--1 2,590 2,780 2,560 2,560 -30 9,863,700 26,242,747,000 3,222 2,560.000 2,570 J 28,000 2,560 T/B 42,800 26 LINK Link Net Tbk. CDS9K--1 5,125 5,225 5,100 5,200 75 2,782,400 14,460,795,000 308 325.000 5,250 J 700 5,200 T/B 882,300 27 LPKR Lippo Karawaci Tbk. --S6XXO1 478 492 476 478 0 78,152,900 37,859,207,400 2,185 122.387 480 J 85,000 478 T/B 3,502,400 28 LPPF Matahari Department Store Tbk. --S9XXO1 10,875 11,000 10,600 10,875 0 613,400 6,643,967,500 369 246.425 10,875 T/J 54,600 10,700 B 3,500 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,250 1,265 1,240 1,245 -5 6,185,100 7,720,948,000 738 321.290 1,250 J 541,200 1,245 T/B 507,300 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,300 6,325 6,200 6,200 -100 90,200 562,180,000 145 992.000 6,275 J 200 6,200 T/B 36,800 31 MEDC Medco Energi Internasional Tbk. --S2K--1 860 905 855 895 35 121,370,200 107,924,592,000 7,002 1,576.343 895 T/J 1,096,100 890 B 786,100 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,795 1,825 1,785 1,820 25 1,962,600 3,547,275,000 457 107.154 1,825 J 75,100 1,820 T/B 6,200 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,265 1,275 1,250 1,250 -15 9,847,000 12,422,390,000 2,037 138.889 1,255 J 1,100 1,250 T/B 462,600 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,175 1,180 1,165 1,165 -10 221,800 259,136,000 62 1,939.727 1,165 T/J 19,300 1,160 B 2,300 35 PTBA Bukit Asam Tbk. SSS2BXO1 2,550 2,590 2,520 2,520 -30 25,920,200 66,103,819,000 4,232 2,191.304 2,530 J 347,000 2,520 T/B 880,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,580 2,610 2,570 2,590 10 6,205,800 16,079,535,000 1,004 486.842 2,600 J 250,100 2,590 T/B 142,600 37 PWON Pakuwon Jati Tbk. --S6BXO1 645 675 645 675 30 33,276,900 21,973,392,500 1,943 2,602.259 675 T/J 1,330,800 670 B 29,700 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,005 1,030 995 1,010 5 2,220,400 2,241,890,000 461 631.250 1,010 T/J 135,200 1,005 B 201,900 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,255 1,275 1,255 1,260 5 909,000 1,142,752,000 94 494.118 1,260 T/J 997,500 1,250 B 400 40 SCMA Surya Citra Media Tbk. XDS9BXO1 2,430 2,490 2,420 2,480 50 5,389,200 13,323,776,000 1,061 1,121.903 2,480 T/J 128,400 2,450 B 71,800 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,300 3,370 3,090 3,300 0 1,029,400 3,345,056,000 632 589.286 3,300 T/J 226,200 3,250 B 500 42 SMRA Summarecon Agung Tbk. --S6XXO1 890 935 890 935 45 37,115,800 34,113,904,000 1,946 1,536.313 935 T/J 2,700 930 B 176,900 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 460 482 462 478 18 13,484,700 6,377,047,800 704 196.103 478 T/J 628,500 476 B 157,800 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,125 6,350 6,125 6,350 225 304,900 1,916,650,000 660 313.580 6,350 T/J 25,900 6,250 B 500 45 TINS Timah (Persero) Tbk. --S2K--1 800 805 790 790 -10 3,349,300 2,655,203,000 508 403.685 795 J 110,200 790 T/B 186,300 46 TOWR Sarana Menara Nusantara Tbk. XDS7---2 3,940 4,030 3,920 3,920 -20 127,300 508,175,000 353 3,746.786 4,000 J 8,600 3,920 T/B 100 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,580 1,595 1,555 1,560 -20 16,323,700 25,624,205,000 2,034 400.974 1,565 J 69,900 1,560 T/B 1,191,400 48 WSBP Waskita Beton Precast Tbk. --S3I--2 396 412 396 410 14 227,028,400 92,176,177,600 4,842 83.673 410 T/J 5,540,100 408 B 1,264,400 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,210 2,230 2,140 2,160 -50 17,062,800 37,075,357,000 2,514 582.996 2,170 J 256,900 2,160 T/B 1,000 50 WTON Wijaya Karya Beton Tbk. --S3K--1 500 515 500 500 0 24,099,300 12,164,234,000 1,056 84.746 505 J 2,229,900 500 T/B 4,301,500 Total 795,531,700 814,998,946,300 64,828 29,157,800 25,789,300 Jakarta, 22 December 2017 Trading Division