List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 27 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 13,225 12,950 13,225 275 332,200 4,362,262,500 598 1,074.366 13,225 T/J 3,000 13,200 B 800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,140 1,150 1,135 1,140 0 4,495,400 5,132,766,500 805 1,390.244 1,140 T/J 569,300 1,135 B 87,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,900 1,920 1,840 1,845 -55 15,521,500 29,078,144,000 1,845 1,448.957 1,850 J 185,000 1,845 T/B 1,364,300 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 478 492 480 482 4 7,592,200 3,678,396,200 913 58.667 482 T/J 174,100 480 B 585,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,350 6,475 6,325 6,450 100 4,884,700 31,322,997,500 1,645 5,140.630 6,450 T/J 553,700 6,425 B 18,000 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 630 640 630 635 5 11,145,100 7,056,790,500 731 418.672 635 T/J 1,789,900 630 B 166,500 7 ASRI Alam Sutera Realty Tbk. --S6K--1 356 362 354 360 4 14,498,300 5,196,122,800 782 342.857 360 T/J 1,125,900 358 B 6,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,500 3,530 3,490 3,490 -10 17,221,500 60,244,083,000 1,208 455.217 3,500 J 1,256,500 3,490 T/B 7,645,500 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 252 254 246 248 -4 15,512,400 3,852,356,400 772 145.882 248 T/J 1,669,700 246 B 2,320,500 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,250 2,290 2,250 2,250 0 7,990,600 18,143,252,000 526 375.000 2,260 J 5,000 2,250 T/B 394,100 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 710 695 705 5 8,934,700 6,271,106,500 531 163.953 705 T/J 632,500 700 B 99,900 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,360 1,370 1,360 1,365 5 7,546,200 10,302,982,000 335 10.078 1,365 T/J 1,123,000 1,360 B 135,000 13 BNLI Bank Permata Tbk. --M8K--1 610 615 605 605 -5 1,890,600 1,147,636,000 258 6.587 610 J 15,500 605 T/B 26,900 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,690 1,700 1,685 1,690 0 7,679,500 13,005,952,000 1,659 331.045 1,690 T/J 36,300 1,685 B 52,900 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,180 3,300 3,180 3,290 110 2,749,200 8,973,561,000 1,119 14,983.832 3,290 T/J 345,800 3,280 B 20,200 16 CTRA Ciputra Development Tbk. --S6IK-1 1,175 1,190 1,170 1,175 0 3,271,500 3,853,485,000 795 263.076 1,185 J 52,000 1,175 T/B 175,400 17 DMAS Puradelta Lestari Tbk. --M6K--1 167 175 168 170 3 4,169,600 707,685,300 246 80.952 171 J 60,000 170 T/B 250,400 18 ERAA Erajaya Swasembada Tbk. --S9---1 775 785 760 765 -10 3,812,000 2,917,780,500 403 76.500 765 T/J 665,000 760 B 104,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,880 2,900 2,860 2,890 10 2,357,900 6,792,218,000 1,207 146.670 2,890 T/J 117,100 2,880 B 53,500 20 HRUM Harum Energy Tbk. --S2K--1 2,120 2,140 2,120 2,120 0 381,600 812,157,000 234 40.769 2,120 T/J 276,300 2,110 B 73,100 21 INCO Vale Indonesia Tbk. --S2XXO1 2,800 2,830 2,750 2,830 30 3,778,800 10,556,457,000 850 1,155.102 2,830 T/J 44,700 2,820 B 10,000 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 20,400 21,000 20,425 20,775 375 371,800 7,743,132,500 818 148.393 20,775 T/J 1,000 20,750 B 1,700 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,280 1,310 1,260 1,260 -20 2,609,000 3,335,576,000 661 344.451 1,265 J 148,100 1,260 T/B 141,900 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,300 6,325 6,200 6,325 25 8,610,200 54,047,372,500 1,731 372.980 6,325 T/J 230,100 6,300 B 808,000 25 KAEF Kimia Farma Tbk. --M5K--1 2,560 2,590 2,450 2,500 -60 2,304,600 5,805,485,000 1,219 2,500.000 2,500 T/J 102,400 2,490 B 45,600 26 LINK Link Net Tbk. --S9K--1 5,200 5,375 5,150 5,350 150 345,800 1,841,050,000 357 334.375 5,350 T/J 5,000 5,325 B 100 27 LPKR Lippo Karawaci Tbk. --S6XXO1 478 486 480 480 2 18,028,700 8,687,387,400 1,099 122.900 482 J 7,600 480 T/B 907,800 28 LPPF Matahari Department Store Tbk. --S9XXO1 10,875 11,100 10,875 11,050 175 3,182,900 35,171,240,000 1,479 250.391 11,075 J 3,200 11,050 T/B 5,300 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,245 1,295 1,255 1,290 45 8,921,600 11,413,079,500 1,243 332.903 1,290 T/J 87,100 1,285 B 132,400 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,200 6,325 6,250 6,300 100 359,900 2,268,132,500 589 1,008.000 6,300 T/J 159,200 6,275 B 2,800 31 MEDC Medco Energi Internasional Tbk. --S2K--1 895 920 895 895 0 68,770,700 62,369,211,500 2,866 1,576.343 900 J 111,000 895 T/B 1,807,500 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,820 1,845 1,815 1,840 20 1,666,500 3,051,175,000 542 108.332 1,840 T/J 78,800 1,830 B 4,700 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,250 1,260 1,235 1,250 0 16,680,700 20,835,730,000 1,531 138.889 1,250 T/J 48,400 1,245 B 225,300 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,165 1,185 1,160 1,160 -5 1,324,800 1,540,243,000 116 1,931.402 1,170 J 300 1,165 B 9,900 35 PTBA Bukit Asam Tbk. SSS2BXO1 2,520 2,580 2,500 2,510 -10 20,194,800 51,042,087,000 3,193 2,182.609 2,520 J 338,500 2,510 T/B 523,300 36 PTPP PP (Persero) Tbk. --S6XXO1 2,590 2,610 2,510 2,530 -60 13,048,000 33,162,936,000 2,201 475.564 2,540 J 248,000 2,530 T/B 10,500 37 PWON Pakuwon Jati Tbk. --S6BXO1 675 675 660 670 -5 7,520,700 5,007,458,500 886 2,582.983 670 T/J 499,600 665 B 117,400 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,010 1,110 995 1,110 100 3,158,200 3,351,270,500 730 693.750 1,110 T/J 1,401,900 1,005 B 30,100 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,260 1,285 1,255 1,280 20 1,133,800 1,449,955,000 265 501.961 1,275 J 1,000 1,270 B 3,600 40 SCMA Surya Citra Media Tbk. XDS9BXO1 2,480 2,560 2,470 2,530 50 11,688,200 29,519,907,000 1,813 1,144.522 2,530 T/J 597,100 2,510 B 35,500 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,300 3,500 3,210 3,490 190 2,363,600 8,012,878,000 785 623.214 3,490 T/J 270,800 3,480 B 7,200 42 SMRA Summarecon Agung Tbk. --S6XXO1 935 955 930 935 0 15,757,900 14,806,144,000 1,265 1,536.313 940 J 646,900 935 T/B 2,300 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 478 520 480 505 27 24,909,000 12,604,594,900 1,461 207.179 510 J 255,700 505 T/B 1,029,200 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,350 6,450 6,300 6,425 75 423,700 2,712,590,000 517 317.284 6,425 T/J 66,800 6,300 B 2,400 45 TINS Timah (Persero) Tbk. --S2K--1 790 795 775 780 -10 11,041,800 8,674,223,000 1,371 398.575 780 T/J 213,100 775 B 491,500 46 TOWR Sarana Menara Nusantara Tbk. XDS7---2 3,920 4,000 3,920 3,920 0 125,700 501,042,000 138 3,746.786 4,000 J 52,900 3,920 T/B 25,200 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,560 1,585 1,530 1,545 -15 19,219,600 29,892,655,000 3,080 397.118 1,545 T/J 119,400 1,540 B 92,900 48 WSBP Waskita Beton Precast Tbk. --S3I--2 410 412 404 404 -6 67,542,400 27,435,503,600 2,411 82.449 406 J 635,200 404 T/B 4,069,400 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,160 2,220 2,140 2,160 0 14,444,700 31,448,948,000 2,096 582.996 2,170 J 118,300 2,160 T/B 100 50 WTON Wijaya Karya Beton Tbk. --S3K--1 500 510 498 498 -2 12,709,200 6,356,502,500 864 84.407 500 J 119,500 498 T/B 656,900 Total 504,224,000 717,495,701,600 54,789 17,267,200 24,779,900 Jakarta, 27 December 2017 Trading Division