List of Securities Quotation: IDX SMC Liquid Date: Thursday, 28 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 13,225 13,375 13,050 13,100 -125 619,300 8,188,632,500 908 1,064.211 13,200 J 1,000 13,100 T/B 6,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,140 1,145 1,135 1,135 -5 5,520,100 6,267,664,000 561 1,384.146 1,140 J 2,300 1,130 B 97,200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,845 1,870 1,840 1,850 5 10,522,900 19,495,555,000 1,998 1,452.883 1,855 J 277,900 1,850 T/B 208,000 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 482 486 470 472 -10 9,686,400 4,617,244,200 1,035 57.450 474 J 39,800 472 T/B 169,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,450 6,425 6,275 6,425 -25 4,181,400 26,673,300,000 1,837 5,120.705 6,425 T/J 55,100 6,400 B 7,600 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 635 640 620 620 -15 30,355,400 19,016,719,500 1,442 408.782 625 J 1,549,500 620 T/B 189,800 7 ASRI Alam Sutera Realty Tbk. --S6K--1 360 362 356 356 -4 6,781,800 2,431,206,200 434 339.048 358 J 321,500 356 T/B 889,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,490 3,530 3,480 3,520 30 15,146,800 53,127,585,000 2,275 459.130 3,520 T/J 2,421,800 3,510 B 13,900 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 248 250 246 248 0 4,995,900 1,234,368,400 410 145.882 248 T/J 230,600 246 B 228,000 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,250 2,280 2,240 2,260 10 7,908,800 17,909,695,000 468 376.667 2,270 J 23,000 2,260 T/B 6,800 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 710 695 705 0 5,869,900 4,132,411,000 645 163.953 710 J 3,921,700 705 T/B 1,545,300 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,365 1,365 1,350 1,350 -15 4,501,000 6,111,375,500 316 9.968 1,350 T/J 521,700 1,345 B 22,100 13 BNLI Bank Permata Tbk. --M8K--1 605 610 600 600 -5 3,053,100 1,844,849,000 152 6.533 605 J 89,100 600 T/B 1,001,200 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,690 1,705 1,665 1,690 0 8,868,900 14,980,063,000 1,175 331.045 1,690 T/J 732,100 1,675 B 700 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,290 3,330 3,250 3,330 40 4,193,700 13,828,984,000 1,144 15,166.006 3,330 T/J 253,700 3,280 B 4,600 16 CTRA Ciputra Development Tbk. --S6IK-1 1,175 1,190 1,160 1,165 -10 4,669,300 5,454,661,500 536 260.837 1,165 T/J 810,000 1,160 B 539,100 17 DMAS Puradelta Lestari Tbk. --M6K--1 170 173 165 165 -5 11,582,300 1,947,613,100 523 78.571 166 J 22,000 165 T/B 635,400 18 ERAA Erajaya Swasembada Tbk. --S9---1 765 770 745 750 -15 3,404,400 2,565,430,500 433 75.000 755 J 468,800 750 T/B 41,400 19 EXCL XL Axiata Tbk. --S7XXO1 2,890 2,970 2,890 2,970 80 3,844,800 11,296,145,000 1,864 150.730 2,970 T/J 98,600 2,940 B 1,400 20 HRUM Harum Energy Tbk. --S2K--1 2,120 2,120 2,070 2,070 -50 1,182,200 2,466,945,000 334 39.808 2,070 T/J 123,200 2,060 B 53,700 21 INCO Vale Indonesia Tbk. --S2XXO1 2,830 2,860 2,810 2,830 0 5,024,800 14,218,362,000 857 1,155.102 2,830 T/J 384,400 2,820 B 66,600 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 20,775 21,075 20,400 20,450 -325 556,800 11,487,757,500 1,179 146.071 20,500 J 500 20,450 T/B 9,500 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,260 1,285 1,265 1,275 15 3,001,700 3,834,157,500 500 348.551 1,280 J 400 1,275 T/B 488,300 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,325 6,350 6,225 6,300 -25 5,677,700 35,699,227,500 2,011 371.506 6,325 J 251,800 6,300 T/B 2,970,800 25 KAEF Kimia Farma Tbk. --M5K--1 2,500 2,620 2,490 2,510 10 2,716,300 6,922,490,000 1,124 2,510.000 2,520 J 9,000 2,510 T/B 49,700 26 LINK Link Net Tbk. --S9K--1 5,350 5,400 5,250 5,400 50 133,600 720,437,500 35 337.500 5,425 J 2,700 5,400 T/B 1,600 27 LPKR Lippo Karawaci Tbk. --S6XXO1 480 498 484 486 6 46,500,900 22,747,440,400 2,260 124.436 488 J 35,200 486 T/B 2,577,700 28 LPPF Matahari Department Store Tbk. --S9XXO1 11,050 11,050 10,775 11,000 -50 1,438,300 15,725,670,000 1,499 249.258 11,025 J 1,900 11,000 T/B 71,400 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,290 1,305 1,285 1,290 0 7,199,000 9,317,556,000 1,040 332.903 1,295 J 62,600 1,290 T/B 881,500 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,300 6,325 6,175 6,200 -100 1,303,400 8,082,572,500 688 992.000 6,225 J 14,300 6,200 T/B 106,500 31 MEDC Medco Energi Internasional Tbk. --S2K--1 895 910 875 890 -5 48,856,400 43,550,340,000 6,846 1,567.536 895 J 3,338,400 890 T/B 949,700 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,840 1,860 1,790 1,800 -40 3,040,100 5,549,831,500 864 105.977 1,805 J 1,500 1,800 T/B 110,100 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,250 1,280 1,245 1,265 15 18,269,600 23,100,245,000 1,901 140.556 1,270 J 800 1,265 T/B 205,500 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,160 1,160 1,150 1,160 0 1,039,700 1,204,070,500 140 1,931.402 1,165 J 260,800 1,155 B 237,500 35 PTBA Bukit Asam Tbk. SSS2BXO1 2,510 2,540 2,490 2,500 -10 13,912,700 34,929,681,000 2,182 2,173.913 2,500 T/J 114,600 2,490 B 160,600 36 PTPP PP (Persero) Tbk. --S6XXO1 2,530 2,580 2,540 2,570 40 8,506,500 21,771,705,000 1,877 483.083 2,570 T/J 231,500 2,560 B 38,400 37 PWON Pakuwon Jati Tbk. --S6BXO1 670 680 660 680 10 18,461,800 12,403,783,000 1,316 2,621.535 680 T/J 3,387,200 670 B 43,100 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,110 1,080 1,030 1,080 -30 5,934,800 6,330,269,500 812 675.000 1,080 T/J 14,700 1,070 B 133,000 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,285 1,270 1,280 0 1,434,300 1,836,088,000 866 501.961 1,280 T/J 97,800 1,275 B 1,600 40 SCMA Surya Citra Media Tbk. XDS9BXO1 2,530 2,530 2,430 2,460 -70 7,265,600 17,935,103,000 2,356 1,112.855 2,470 J 100,000 2,460 T/B 1,289,400 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,490 3,490 3,330 3,470 -20 1,837,000 6,302,352,000 794 619.643 3,470 T/J 136,500 3,400 B 300 42 SMRA Summarecon Agung Tbk. --S6XXO1 935 945 920 935 0 16,973,100 15,901,072,500 1,434 1,536.313 940 J 51,000 935 T/B 5,013,800 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 505 520 505 505 0 6,482,200 3,316,809,000 835 207.179 510 J 102,200 505 T/B 1,506,900 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,425 6,425 6,375 6,425 0 987,200 6,339,487,500 939 317.284 6,425 T/J 209,400 6,400 B 17,400 45 TINS Timah (Persero) Tbk. --S2K--1 780 785 775 775 -5 5,949,300 4,635,966,000 501 396.020 780 J 1,490,600 775 T/B 479,000 46 TOWR Sarana Menara Nusantara Tbk. XDS7---2 3,920 4,010 3,920 3,920 0 94,900 378,089,000 237 3,746.786 4,000 J 15,400 3,920 T/B 18,000 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,545 1,565 1,530 1,535 -10 19,164,900 29,574,567,500 2,342 394.548 1,540 J 112,100 1,535 T/B 556,300 48 WSBP Waskita Beton Precast Tbk. --S3I--2 404 410 402 406 2 60,851,000 24,641,637,000 2,490 82.857 406 T/J 3,433,300 404 B 216,000 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,160 2,220 2,160 2,200 40 16,426,900 35,975,366,000 2,378 593.792 2,210 J 1,165,500 2,200 T/B 86,800 50 WTON Wijaya Karya Beton Tbk. --S3K--1 498 505 494 496 -2 16,669,100 8,310,911,700 827 84.068 498 J 478,500 496 T/B 637,100 Total 492,598,000 656,333,493,000 61,620 27,468,000 24,585,800 Jakarta, 28 December 2017 Trading Division