List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 10 January 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. --S1B3O1 13,525 14,000 13,600 13,625 100 3,084,000 42,677,917,500 2,411 1,106.861 13,700 J 2,300 13,625 T/B 188,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,315 1,315 1,260 1,260 -55 5,608,200 7,161,445,500 1,474 1,536.585 1,270 J 65,800 1,260 T/B 290,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,010 2,040 1,985 2,020 10 34,370,700 69,336,481,500 3,595 1,586.392 2,030 J 226,500 2,020 T/B 1,900 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 480 488 480 482 2 24,168,900 11,690,682,400 5,863 58.667 482 T/J 513,300 480 B 973,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,300 6,350 6,200 6,225 -75 15,976,200 99,636,642,500 2,618 4,961.306 6,250 J 104,100 6,225 T/B 228,500 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 655 665 645 650 -5 20,774,300 13,577,815,000 987 428.562 655 J 1,887,600 650 T/B 549,100 7 ASRI Alam Sutera Realty Tbk. --S6K--1 380 386 378 382 2 33,399,800 12,723,671,600 1,495 363.810 382 T/J 1,061,000 380 B 635,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,500 3,680 3,510 3,610 110 30,133,500 108,227,785,000 4,578 470.869 3,610 T/J 3,183,000 3,600 B 101,400 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 276 278 266 268 -8 37,134,000 10,027,854,200 1,935 157.647 270 J 937,900 268 T/B 1,516,100 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,260 2,270 2,220 2,230 -30 11,465,600 25,693,255,000 1,017 371.667 2,240 J 3,500 2,230 T/B 282,400 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 760 710 745 35 61,438,400 45,272,347,000 2,849 173.256 745 T/J 1,324,300 740 B 344,000 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,285 1,340 1,295 1,330 45 8,247,400 10,878,689,000 509 9.820 1,330 T/J 110,900 1,325 B 60,100 13 BNLI Bank Permata Tbk. --M8K--1 600 635 600 620 20 33,771,200 20,957,490,000 1,997 6.750 625 J 3,388,000 620 T/B 2,000,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,700 1,710 1,665 1,665 -35 15,532,800 26,107,665,500 2,047 326.148 1,675 J 21,100 1,665 T/B 2,538,800 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,260 3,290 3,180 3,250 -10 8,016,200 25,904,849,000 3,426 14,801.658 3,250 T/J 378,200 3,220 B 5,000 16 CTRA Ciputra Development Tbk. --S6IK-1 1,150 1,195 1,150 1,195 45 37,356,200 44,076,401,500 1,824 267.554 1,195 T/J 1,663,400 1,190 B 45,400 17 DMAS Puradelta Lestari Tbk. --M6K--1 170 172 168 169 -1 20,849,000 3,536,968,300 675 80.476 169 T/J 94,500 168 B 981,500 18 ERAA Erajaya Swasembada Tbk. --S9---1 725 740 710 715 -10 12,506,200 9,079,263,000 1,020 71.500 720 J 83,500 715 T/B 707,000 19 EXCL XL Axiata Tbk. --S7XXO1 3,350 3,370 3,210 3,230 -120 5,935,100 19,431,058,000 1,907 163.925 3,230 T/J 54,400 3,220 B 19,400 20 HRUM Harum Energy Tbk. --S2K--1 2,410 2,520 2,380 2,460 50 8,619,800 21,301,832,000 1,331 47.308 2,470 J 95,900 2,460 T/B 24,600 21 INCO Vale Indonesia Tbk. --S2XXO1 3,180 3,250 3,190 3,200 20 12,847,600 41,277,611,000 1,998 1,306.122 3,210 J 1,500 3,200 T/B 145,100 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 23,275 23,925 23,275 23,850 575 1,490,700 35,169,965,000 1,462 170.357 23,850 T/J 17,700 23,800 B 200 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,335 1,400 1,335 1,385 50 7,667,900 10,584,257,500 1,143 378.622 1,385 T/J 197,500 1,380 B 174,700 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,400 6,425 6,275 6,300 -100 9,347,700 58,908,857,500 1,951 371.506 6,325 J 200 6,300 T/B 108,900 25 KAEF Kimia Farma Tbk. --M5K--1 2,520 2,540 2,500 2,500 -20 389,400 977,306,000 248 2,500.000 2,510 J 191,100 2,500 T/B 193,400 26 LINK Link Net Tbk. XDS9K--1 5,475 5,475 5,350 5,475 0 423,300 2,305,065,000 352 342.188 5,475 T/J 38,000 5,350 B 23,900 27 LPKR Lippo Karawaci Tbk. --S6XXO1 500 505 496 498 -2 18,390,900 9,188,776,300 2,422 127.508 498 T/J 6,175,100 496 B 1,532,600 28 LPPF Matahari Department Store Tbk. --S9XXO1 11,025 11,150 10,800 11,025 0 1,358,900 14,916,395,000 1,481 249.824 11,025 T/J 400,100 10,900 B 200 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,400 1,460 1,420 1,420 20 32,507,300 46,749,639,500 2,294 366.452 1,425 J 55,200 1,420 T/B 122,200 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 6,425 6,450 6,275 6,300 -125 1,024,900 6,478,975,000 884 1,008.000 6,300 T/J 12,700 6,275 B 26,300 31 MEDC Medco Energi Internasional Tbk. --S2K--1 990 1,085 1,000 1,080 90 124,338,000 129,572,605,000 6,878 1,902.179 1,085 J 597,800 1,080 T/B 3,020,500 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,775 1,835 1,775 1,830 55 7,973,200 14,436,527,000 1,474 107.743 1,830 T/J 34,700 1,825 B 182,600 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,350 1,365 1,345 1,360 10 19,178,400 25,977,025,500 2,725 151.111 1,360 T/J 1,488,800 1,350 B 82,500 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,125 1,135 1,110 1,120 -5 11,459,700 12,832,105,000 788 1,864.802 1,120 T/J 10,000 1,115 B 402,500 35 PTBA Bukit Asam Tbk. --S2BXO1 2,730 2,750 2,700 2,720 -10 24,974,300 68,047,520,000 3,011 2,365.217 2,730 J 588,100 2,720 T/B 198,500 36 PTPP PP (Persero) Tbk. --S6XXO1 3,040 3,070 2,960 3,000 -40 22,222,800 66,758,420,000 2,567 563.910 3,000 T/J 1,192,700 2,990 B 66,600 37 PWON Pakuwon Jati Tbk. --S6BXO1 700 705 680 680 -20 14,551,200 10,074,769,000 984 2,621.535 685 J 100 680 T/B 3,084,500 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,160 1,205 1,155 1,195 35 14,449,300 17,296,509,000 1,604 746.875 1,200 J 286,500 1,195 T/B 68,000 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,230 1,240 1,190 1,200 -30 4,915,400 5,903,875,500 494 470.588 1,200 T/J 814,600 1,195 B 15,700 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,470 2,490 2,400 2,420 -50 18,425,300 44,660,638,000 1,248 1,094.760 2,430 J 31,300 2,400 B 228,400 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,190 3,290 3,180 3,180 -10 637,900 2,059,570,000 500 567.857 3,180 T/J 11,400 3,170 B 10,200 42 SMRA Summarecon Agung Tbk. --S6XXO1 1,000 1,035 1,010 1,025 25 26,061,100 26,732,539,000 2,124 1,684.193 1,030 J 290,700 1,025 T/B 4,481,200 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 515 520 505 505 -10 7,259,400 3,693,989,000 700 207.179 510 J 1,037,900 505 T/B 480,700 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,650 6,675 6,550 6,650 0 564,000 3,744,770,000 684 328.395 6,650 T/J 203,800 6,550 B 3,300 45 TINS Timah Tbk. --S2K--1 810 825 805 810 0 8,498,100 6,910,337,500 773 413.905 815 J 205,600 810 T/B 575,300 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,950 4,000 3,950 3,960 10 300,300 1,188,811,000 234 3,785.019 3,960 T/J 1,900 3,910 B 100 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,795 1,790 1,740 1,770 -25 91,988,100 162,513,589,000 6,518 454.951 1,770 T/J 999,200 1,765 B 9,900 48 WSBP Waskita Beton Precast Tbk. --S3I--2 434 436 426 430 -4 130,070,700 56,014,917,800 3,352 87.755 430 T/J 278,200 428 B 2,292,500 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,510 2,540 2,460 2,510 0 38,895,800 97,565,918,000 3,704 677.463 2,520 J 161,600 2,510 T/B 93,600 50 WTON Wijaya Karya Beton Tbk. --S3K--1 550 555 535 540 -10 28,621,900 15,488,607,000 1,514 91.525 540 T/J 1,765,100 535 B 2,950,800 Total 1,109,221,000 1,625,330,003,600 99,669 32,288,300 32,068,200 Jakarta, 10 January 2018 Trading Division