List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 24 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 13,050 13,125 12,950 13,075 25 1,885,100 24,554,620,000 1,578 1,062.180 13,075 T/J 36,900 13,025 B 12,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,260 1,280 1,230 1,280 20 12,227,300 15,262,956,000 1,625 1,560.976 1,285 J 39,900 1,275 B 10,600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,120 2,320 2,110 2,320 200 78,832,200 178,504,938,000 5,944 1,821.994 2,320 T/J 4,919,900 2,310 B 303,600 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 590 595 580 580 -10 22,831,700 13,416,531,000 2,935 70.595 585 J 632,900 580 T/B 2,200,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,225 6,350 6,200 6,300 75 4,596,200 28,770,612,500 1,645 5,021.081 6,300 T/J 67,300 6,275 B 1,600 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 800 815 780 780 -20 93,794,700 74,700,302,000 3,989 514.274 785 J 511,200 780 T/B 3,184,200 7 ASRI Alam Sutera Realty Tbk. --S6K--1 378 394 376 390 12 116,714,600 45,362,497,000 2,888 371.429 392 J 2,738,600 390 T/B 1,234,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,690 3,700 3,630 3,680 -10 21,721,900 79,540,835,000 2,769 480.000 3,680 T/J 1,694,300 3,640 B 249,500 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 274 286 274 282 8 80,509,000 22,533,680,600 2,661 165.882 282 T/J 7,932,000 280 B 2,423,800 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,290 2,310 2,250 2,290 0 11,546,200 26,305,557,000 1,206 381.667 2,290 T/J 8,100 2,280 B 34,400 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 730 740 730 730 0 8,064,000 5,919,655,500 672 169.767 735 J 577,800 730 T/B 2,757,000 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,440 1,445 1,415 1,425 -15 4,794,600 6,878,657,000 541 10.521 1,425 T/J 378,200 1,420 B 23,800 13 BNLI Bank Permata Tbk. --M8K--1 640 670 635 650 10 32,105,800 20,944,761,500 2,681 7.077 655 J 777,300 650 T/B 1,310,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,690 1,750 1,680 1,735 45 27,175,000 46,948,895,500 3,103 339.860 1,740 J 135,200 1,735 T/B 157,200 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,520 3,600 3,440 3,600 80 4,708,200 16,557,982,000 2,249 16,395.682 3,600 T/J 1,010,600 3,590 B 61,800 16 CTRA Ciputra Development Tbk. --S6IK-1 1,155 1,260 1,140 1,240 85 78,722,700 95,845,298,000 3,382 277.629 1,245 J 530,300 1,240 T/B 968,400 17 DMAS Puradelta Lestari Tbk. --M6K--1 165 188 165 186 21 106,662,800 19,099,384,300 2,411 88.571 186 T/J 704,200 185 B 150,300 18 ERAA Erajaya Swasembada Tbk. --S9---1 750 750 720 740 -10 5,509,600 4,082,570,500 853 74.000 740 T/J 464,800 735 B 589,600 19 EXCL XL Axiata Tbk. --S7XXO1 3,110 3,110 3,070 3,090 -20 2,612,400 8,084,928,000 1,720 156.820 3,090 T/J 92,200 3,080 B 14,000 20 HRUM Harum Energy Tbk. --S2K--1 3,130 3,270 3,030 3,100 -30 15,282,000 48,358,651,000 3,280 59.615 3,100 T/J 183,800 3,090 B 38,400 21 INCO Vale Indonesia Tbk. --S2XXO1 3,360 3,430 3,330 3,430 70 5,345,000 18,100,464,000 1,259 1,400.000 3,430 T/J 1,861,200 3,360 B 54,100 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,500 29,800 28,525 29,750 1,250 2,299,500 67,089,860,000 3,022 212.500 29,750 T/J 96,000 29,575 B 1,300 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,400 1,445 1,400 1,440 40 4,149,200 5,961,761,000 1,166 393.658 1,445 J 5,100 1,440 T/B 15,500 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 6,075 6,100 5,925 5,950 -125 13,440,100 80,505,577,500 4,671 350.866 5,975 J 115,800 5,950 T/B 157,900 25 KAEF Kimia Farma Tbk. --M5K--1 2,440 2,470 2,430 2,450 10 446,700 1,090,311,000 265 2,450.000 2,450 T/J 200 2,440 B 3,300 26 LINK Link Net Tbk. --S9K--1 5,875 5,875 5,725 5,875 0 118,200 692,395,000 241 367.188 5,975 J 300 5,850 B 10,000 27 LPKR Lippo Karawaci Tbk. --S6XXO1 505 515 500 510 5 27,748,400 14,053,779,000 1,239 130.581 510 T/J 3,836,300 505 B 2,906,600 28 LPPF Matahari Department Store Tbk. --S9XXO1 11,075 11,400 10,900 11,225 150 6,090,200 68,745,682,500 3,825 254.356 11,300 J 2,000 11,225 T/B 751,200 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,370 1,370 1,355 1,365 -5 17,595,100 23,947,657,500 1,537 352.258 1,365 T/J 359,900 1,360 B 514,000 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,200 7,525 7,100 7,450 250 1,782,500 13,220,257,500 989 1,192.000 7,450 T/J 600 7,400 B 194,800 31 MEDC Medco Energi Internasional Tbk. --S2K--1 1,280 1,320 1,260 1,265 -15 50,605,000 65,092,117,000 3,550 2,228.015 1,265 T/J 1,623,300 1,260 B 1,096,200 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,905 1,890 1,900 0 9,177,600 17,406,638,000 1,370 111.865 1,900 T/J 111,800 1,890 B 16,400 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,465 1,475 1,435 1,455 -10 21,409,100 31,066,761,500 2,330 161.667 1,460 J 310,800 1,455 T/B 1,654,100 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,115 1,160 1,115 1,150 35 4,762,800 5,464,405,500 480 1,914.752 1,155 J 238,200 1,150 T/B 640,900 35 PTBA Bukit Asam Tbk. --S2BXO1 3,320 3,360 3,230 3,330 10 36,426,500 120,710,611,000 3,855 2,895.652 3,330 T/J 3,051,000 3,320 B 232,000 36 PTPP PP (Persero) Tbk. --S6XXO1 2,940 3,230 2,950 3,210 270 76,533,200 241,086,207,000 8,535 603.383 3,220 J 632,400 3,210 T/B 106,900 37 PWON Pakuwon Jati Tbk. --S6BXO1 715 725 695 705 -10 22,565,000 15,996,845,500 2,197 2,717.915 710 J 25,700 705 T/B 630,600 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,180 1,215 1,170 1,195 15 9,999,900 11,903,354,500 1,523 746.875 1,200 J 63,400 1,195 T/B 21,900 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,225 1,235 1,220 1,235 10 244,100 298,930,000 187 484.314 1,235 T/J 92,000 1,230 B 30,000 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,540 2,540 2,470 2,530 -10 18,853,300 47,456,776,000 3,103 1,144.522 2,530 T/J 2,720,600 2,520 B 1,000 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,140 3,180 3,140 3,180 40 249,100 789,439,000 302 567.857 3,180 T/J 94,700 3,170 B 15,200 42 SMRA Summarecon Agung Tbk. --S6XXO1 1,030 1,065 1,010 1,050 20 41,862,800 43,753,331,500 2,411 1,725.271 1,050 T/J 628,900 1,045 B 41,300 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 520 540 520 530 10 52,307,200 27,731,692,500 2,203 217.436 535 J 1,718,900 530 T/B 1,008,700 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,500 6,450 6,350 6,375 -125 452,900 2,910,830,000 853 314.815 6,450 J 100 6,350 B 10,500 45 TINS Timah Tbk. --S2K--1 985 990 965 975 -10 24,220,100 23,674,734,500 1,462 498.219 980 J 343,200 975 T/B 859,100 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,950 3,990 3,900 3,940 -10 608,500 2,400,546,000 116 3,765.902 3,990 J 133,000 3,940 T/B 56,700 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,970 2,130 1,980 2,080 110 140,953,600 293,354,008,500 10,367 534.632 2,090 J 474,100 2,080 T/B 2,503,500 48 WSBP Waskita Beton Precast Tbk. --S3I--2 436 458 436 448 12 188,967,500 85,135,115,200 5,596 91.429 450 J 5,155,100 448 T/B 1,321,000 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,630 2,790 2,620 2,790 160 72,702,400 199,394,965,000 6,323 753.036 2,800 J 3,409,300 2,790 T/B 1,393,100 50 WTON Wijaya Karya Beton Tbk. --S3K--1 570 610 570 595 25 84,585,600 50,422,535,500 4,074 100.847 600 J 6,394,000 595 T/B 11,466,000 Total 1,666,797,100 2,361,130,901,100 127,183 56,933,400 43,440,300 Jakarta, 24 January 2018 Trading Division