List of Securities Quotation: IDX SMC Liquid Date: Friday, 19 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 13,075 13,150 12,975 12,975 -100 2,500,600 32,576,612,500 1,366 1,054.056 13,000 J 300 12,975 T/B 304,200 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,270 1,280 1,220 1,230 -40 5,654,000 7,005,499,500 1,219 1,500.000 1,240 J 35,200 1,230 T/B 122,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,170 2,180 2,130 2,150 -20 7,123,400 15,303,372,000 901 1,688.486 2,160 J 332,400 2,150 T/B 170,800 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 615 670 550 570 -45 250,975,200 147,700,273,000 11,418 69.378 575 J 1,272,200 570 T/B 309,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,375 6,375 6,275 6,300 -75 1,815,100 11,445,172,500 1,318 5,021.081 6,300 T/J 166,500 6,275 B 142,400 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 740 765 735 760 20 91,891,800 69,147,751,500 3,660 501.088 760 T/J 3,107,000 755 B 1,105,000 7 ASRI Alam Sutera Realty Tbk. --S6K--1 380 382 376 376 -4 12,106,800 4,567,419,400 923 358.095 378 J 455,100 376 T/B 1,456,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,690 3,700 3,620 3,660 -30 10,468,500 38,199,368,000 1,977 477.391 3,660 T/J 1,628,700 3,650 B 5,000 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 276 278 274 274 -2 2,644,800 727,209,200 425 161.176 276 J 735,000 274 T/B 1,551,200 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,300 2,350 2,290 2,320 20 12,844,700 29,634,359,000 554 386.667 2,320 T/J 344,100 2,300 B 201,000 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 725 735 725 725 0 7,775,800 5,673,587,000 594 168.605 730 J 131,100 725 T/B 1,694,100 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,350 1,375 1,335 1,375 25 12,684,800 17,364,767,000 520 10.152 1,380 J 1,006,200 1,375 T/B 1,924,900 13 BNLI Bank Permata Tbk. --M8K--1 650 655 645 650 0 20,370,400 13,247,142,500 429 7.077 655 J 719,900 650 T/B 83,700 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,725 1,725 1,680 1,690 -35 10,066,400 17,039,541,500 1,888 331.045 1,690 T/J 1,331,300 1,685 B 1,234,400 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,490 3,540 3,410 3,540 50 5,432,900 18,909,415,000 2,265 16,122.421 3,540 T/J 990,500 3,530 B 309,600 16 CTRA Ciputra Development Tbk. --S6IK-1 1,185 1,185 1,165 1,170 -15 7,769,600 9,098,500,500 1,129 261.957 1,175 J 19,500 1,170 T/B 75,800 17 DMAS Puradelta Lestari Tbk. --M6K--1 164 167 164 167 3 15,430,900 2,553,356,100 269 79.524 168 J 882,400 167 T/B 2,148,900 18 ERAA Erajaya Swasembada Tbk. --S9---1 735 755 735 745 10 7,079,500 5,285,085,000 884 74.500 750 J 277,300 745 T/B 920,300 19 EXCL XL Axiata Tbk. --S7XXO1 3,200 3,210 3,100 3,150 -50 4,172,000 13,132,946,000 2,105 159.865 3,150 T/J 269,400 3,130 B 163,700 20 HRUM Harum Energy Tbk. --S2K--1 2,600 2,730 2,540 2,700 100 9,654,500 25,567,735,000 1,607 51.923 2,700 T/J 270,800 2,690 B 27,500 21 INCO Vale Indonesia Tbk. --S2XXO1 3,330 3,420 3,330 3,380 50 7,324,200 24,763,508,000 1,384 1,379.592 3,380 T/J 59,800 3,370 B 146,400 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 25,825 26,550 25,675 26,550 725 1,600,400 41,968,802,500 1,541 189.643 26,575 J 700 26,550 T/B 74,000 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,445 1,495 1,450 1,475 30 8,183,700 12,121,095,000 1,749 403.226 1,475 T/J 1,100,500 1,470 B 174,400 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,250 6,300 6,125 6,200 -50 7,158,300 44,256,952,500 2,777 365.609 6,225 J 47,000 6,200 T/B 208,400 25 KAEF Kimia Farma Tbk. --M5K--1 2,500 2,520 2,480 2,500 0 214,900 536,102,000 114 2,500.000 2,500 T/J 60,200 2,490 B 19,600 26 LINK Link Net Tbk. XDS9K--1 5,500 5,500 5,350 5,500 0 34,200 187,885,000 71 343.750 5,500 T/J 113,500 5,400 B 800 27 LPKR Lippo Karawaci Tbk. --S6XXO1 515 530 510 510 -5 32,522,800 16,894,520,500 3,212 130.581 515 J 1,072,700 510 T/B 1,681,200 28 LPPF Matahari Department Store Tbk. --S9XXO1 10,600 11,000 10,600 11,000 400 4,294,200 46,855,600,000 2,541 249.258 11,000 T/J 437,300 10,975 B 79,600 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,360 1,370 1,340 1,350 -10 5,624,400 7,587,355,000 777 348.387 1,355 J 332,500 1,350 T/B 290,200 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,000 7,000 6,800 6,925 -75 1,349,000 9,324,215,000 1,015 1,108.000 6,925 T/J 581,700 6,900 B 366,800 31 MEDC Medco Energi Internasional Tbk. --S2K--1 1,300 1,330 1,250 1,280 -20 58,918,100 76,126,437,500 3,909 2,254.434 1,280 T/J 1,417,500 1,275 B 1,174,600 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,905 1,920 1,890 1,905 0 5,947,400 11,295,776,000 1,409 112.159 1,905 T/J 338,400 1,895 B 2,500 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,485 1,485 1,445 1,460 -25 7,633,800 11,187,497,000 1,354 162.222 1,465 J 204,700 1,460 T/B 62,400 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,130 1,150 1,125 1,150 20 1,576,100 1,803,907,000 178 1,914.752 1,150 T/J 403,700 1,130 B 20,000 35 PTBA Bukit Asam Tbk. --S2BXO1 3,040 3,170 3,040 3,120 80 33,179,700 103,932,795,000 3,296 2,713.043 3,150 J 273,900 3,120 T/B 62,700 36 PTPP PP (Persero) Tbk. --S6XXO1 3,060 3,060 2,950 2,960 -100 15,518,600 46,217,609,000 2,514 556.391 2,970 J 20,100 2,960 T/B 113,300 37 PWON Pakuwon Jati Tbk. --S6BXO1 700 705 690 700 0 8,911,500 6,224,864,500 1,088 2,698.639 700 T/J 1,218,900 690 B 795,600 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,500 1,300 1,220 1,240 -260 8,455,200 10,494,602,000 1,351 775.000 1,240 T/J 93,400 1,235 B 104,900 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,250 1,260 1,205 1,215 -35 1,863,400 2,263,567,000 415 476.471 1,215 T/J 3,200 1,210 B 55,200 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,530 2,530 2,470 2,520 -10 8,894,500 22,308,487,000 1,646 1,139.998 2,520 T/J 511,900 2,510 B 25,900 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,170 3,170 3,130 3,140 -30 47,700 149,923,000 128 560.714 3,150 J 600 3,140 T/B 79,500 42 SMRA Summarecon Agung Tbk. --S6XXO1 1,030 1,035 1,005 1,025 -5 6,648,900 6,764,692,500 977 1,684.193 1,025 T/J 424,200 1,020 B 5,200 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 500 505 496 498 -2 12,738,500 6,353,774,600 739 204.308 500 J 261,000 498 T/B 428,500 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,400 6,425 6,275 6,400 0 512,200 3,274,967,500 710 316.049 6,400 T/J 350,800 6,300 B 10,000 45 TINS Timah Tbk. --S2K--1 955 970 930 955 0 32,504,700 30,860,531,500 2,185 487.999 960 J 486,700 955 T/B 825,600 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,950 3,990 3,910 3,930 -20 125,340,100 492,587,379,000 118 3,756.344 3,930 T/J 455,600 3,910 B 10,300 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,010 1,955 1,970 -30 27,734,000 54,770,844,500 3,033 506.358 1,970 T/J 15,470,300 1,965 B 307,600 48 WSBP Waskita Beton Precast Tbk. --S3I--2 440 446 434 438 -2 43,779,400 19,256,015,200 1,689 89.388 438 T/J 5,905,900 436 B 5,212,200 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,660 2,670 2,610 2,630 -30 13,838,900 36,436,168,000 2,039 709.852 2,630 T/J 121,100 2,620 B 133,600 50 WTON Wijaya Karya Beton Tbk. --S3K--1 570 575 560 570 0 12,918,900 7,307,995,500 1,043 96.610 570 T/J 3,595,500 565 B 2,189,400 Total 993,729,400 1,638,292,981,000 80,453 49,338,200 28,610,900 Jakarta, 19 January 2018 Trading Division