List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 30 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 13,300 13,450 12,900 12,925 -375 5,054,200 65,798,957,500 2,345 1,049.994 12,950 J 1,100 12,925 T/B 141,500 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,310 1,270 1,300 0 3,441,700 4,438,618,000 854 1,585.366 1,300 T/J 845,700 1,280 B 23,600 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,310 2,320 2,190 2,220 -90 18,689,200 41,578,093,000 2,347 1,743.460 2,230 J 331,500 2,220 T/B 425,400 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 590 600 555 565 -25 34,102,600 19,618,365,000 2,545 68.769 570 J 907,700 565 T/B 385,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,400 6,400 6,225 6,275 -125 6,551,800 41,234,312,500 1,778 5,001.156 6,300 J 29,500 6,275 T/B 613,300 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 905 940 885 910 5 315,950,100 288,008,087,000 10,148 599.987 910 T/J 288,800 905 B 1,335,800 7 ASRI Alam Sutera Realty Tbk. --S6K--1 406 406 384 388 -18 66,372,200 26,049,127,400 3,501 369.524 390 J 452,500 388 T/B 156,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,640 3,640 3,590 3,600 -40 15,580,500 56,118,591,000 1,533 469.565 3,610 J 108,900 3,600 T/B 1,402,000 9 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 306 310 290 294 -12 97,478,700 29,089,060,200 2,519 172.941 296 J 697,900 294 T/B 405,600 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,320 2,350 2,300 2,330 10 11,077,300 25,779,981,000 785 388.333 2,330 T/J 1,069,600 2,320 B 1,000 11 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 745 780 745 775 30 52,116,800 39,884,871,000 3,229 180.233 775 T/J 4,367,400 770 B 163,000 12 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,455 1,455 1,380 1,405 -50 2,987,800 4,209,683,000 565 10.374 1,405 T/J 25,700 1,400 B 45,600 13 BNLI Bank Permata Tbk. --M8K--1 685 695 650 665 -20 28,384,800 19,109,986,000 1,208 7.240 670 J 646,600 665 T/B 4,697,100 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,840 1,840 1,770 1,780 -60 19,677,000 35,312,863,500 2,939 348.674 1,790 J 62,900 1,780 T/B 5,753,100 15 CPIN Charoen Pokphand Indonesia Tbk --S3KB-1 3,580 3,580 3,450 3,490 -90 3,705,500 13,021,954,000 1,181 15,894.703 3,500 J 40,000 3,490 T/B 25,200 16 CTRA Ciputra Development Tbk. --S6IK-1 1,380 1,380 1,310 1,330 -50 42,005,400 56,039,797,000 4,078 297.780 1,330 T/J 669,300 1,320 B 35,200 17 DMAS Puradelta Lestari Tbk. --M6K--1 204 206 192 198 -6 51,500,300 10,127,565,000 1,963 94.286 199 J 3,561,800 198 T/B 501,100 18 ERAA Erajaya Swasembada Tbk. --S9---1 815 840 775 790 -25 23,272,700 18,566,185,000 1,377 79.000 790 T/J 63,200 785 B 627,000 19 EXCL XL Axiata Tbk. --S7XXO1 3,130 3,160 2,990 3,020 -110 7,850,600 23,752,031,000 3,825 153.267 3,030 J 16,100 3,020 T/B 264,000 20 HRUM Harum Energy Tbk. --S2K--1 3,400 3,470 3,150 3,330 -70 10,597,100 34,986,953,000 2,994 64.038 3,330 T/J 99,600 3,320 B 5,000 21 INCO Vale Indonesia Tbk. --S2XXO1 3,860 3,890 3,610 3,750 -110 17,177,300 64,196,551,000 2,847 1,530.612 3,760 J 23,600 3,750 T/B 472,600 22 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 31,300 31,300 29,100 30,100 -1,200 2,403,200 72,274,262,500 4,080 215.000 30,100 T/J 2,000 30,025 B 400 23 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,465 1,480 1,450 1,460 -5 6,323,400 9,240,164,000 793 399.125 1,465 J 114,600 1,460 T/B 104,900 24 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,700 5,750 5,550 5,600 -100 13,009,800 73,011,137,500 3,801 330.227 5,600 T/J 2,494,200 5,575 B 455,000 25 KAEF Kimia Farma Tbk. --M5K--1 2,450 2,490 2,440 2,460 10 1,016,700 2,501,050,000 433 2,460.000 2,470 J 30,400 2,460 T/B 4,800 26 LINK Link Net Tbk. --S9K--1 5,600 5,800 5,525 5,600 0 130,200 728,110,000 413 350.000 5,725 J 3,200 5,525 B 11,700 27 LPKR Lippo Karawaci Tbk. --S6XXO1 575 585 550 555 -20 42,573,000 23,817,441,000 2,297 142.103 555 T/J 1,461,400 550 B 1,150,300 28 LPPF Matahari Department Store Tbk. --S9XXO1 11,100 11,100 10,975 10,975 -125 7,306,700 80,939,692,500 2,142 248.691 11,100 J 3,000 10,975 T/B 112,600 29 LSIP PP London Sumatra Indonesia Tbk. --S1BXO1 1,355 1,375 1,325 1,335 -20 35,203,100 47,426,117,000 3,035 344.516 1,340 J 2,700 1,335 T/B 124,400 30 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,600 7,600 7,325 7,575 -25 2,412,800 18,039,697,500 1,948 1,212.000 7,575 T/J 1,351,200 7,400 B 327,300 31 MEDC Medco Energi Internasional Tbk. --S2K--1 1,315 1,305 1,220 1,240 -75 78,050,400 97,901,111,000 6,064 2,183.983 1,240 T/J 574,000 1,235 B 219,900 32 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,900 1,910 1,900 1,900 0 7,694,400 14,630,416,500 829 111.865 1,905 J 251,900 1,900 T/B 110,800 33 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,550 1,555 1,485 1,505 -45 21,036,300 32,076,373,000 2,050 167.222 1,510 J 6,000 1,505 T/B 53,400 34 PNBN Bank Pan Indonesia Tbk --M8K--1 1,350 1,380 1,285 1,350 0 11,914,800 15,909,196,500 879 2,247.752 1,350 T/J 131,200 1,345 B 22,100 35 PTBA Bukit Asam Tbk. --S2BXO1 3,430 3,480 3,270 3,400 -30 65,155,900 220,302,573,000 6,684 2,956.522 3,400 T/J 7,720,800 3,390 B 34,500 36 PTPP PP (Persero) Tbk. --S6XXO1 3,200 3,180 3,060 3,100 -100 21,823,600 67,927,001,000 2,534 582.707 3,100 T/J 45,200 3,090 B 62,500 37 PWON Pakuwon Jati Tbk. --S6BXO1 710 710 690 695 -15 21,089,100 14,699,942,000 1,293 2,679.363 695 T/J 2,287,300 690 B 612,400 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,155 1,170 1,115 1,150 -5 6,878,900 7,802,522,500 1,337 718.750 1,150 T/J 733,100 1,145 B 20,100 39 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,295 1,305 1,260 1,260 -35 1,249,100 1,591,741,500 293 494.118 1,275 J 20,500 1,260 T/B 268,500 40 SCMA Surya Citra Media Tbk. --S9BXO1 2,620 2,620 2,540 2,580 -40 25,145,100 64,996,912,000 2,015 1,167.141 2,590 J 1,380,400 2,580 T/B 984,900 41 SMBR Semen Baturaja (Persero) Tbk. --U3K--1 3,180 3,250 3,100 3,170 -10 620,000 1,977,236,000 382 566.071 3,170 T/J 600 3,150 B 13,900 42 SMRA Summarecon Agung Tbk. --S6XXO1 1,125 1,180 1,115 1,140 15 53,821,500 61,808,102,000 2,511 1,873.151 1,150 J 150,000 1,140 T/B 983,100 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 585 590 550 565 -20 80,243,800 45,401,841,000 2,631 231.795 565 T/J 647,000 560 B 2,740,700 44 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,450 6,500 6,225 6,225 -225 625,800 3,977,580,000 650 307.407 6,400 J 2,500 6,225 T/B 70,300 45 TINS Timah Tbk. --S2K--1 1,100 1,125 1,035 1,055 -45 57,680,100 61,611,392,000 3,349 539.099 1,055 T/J 170,900 1,050 B 661,400 46 TOWR Sarana Menara Nusantara Tbk. --S7---2 3,850 3,860 3,800 3,800 -50 75,100 287,828,000 93 3,632.089 3,840 J 10,000 3,800 T/B 15,300 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,120 2,140 2,030 2,050 -70 44,987,300 93,152,410,000 5,035 526.920 2,050 T/J 1,533,700 2,040 B 1,006,100 48 WSBP Waskita Beton Precast Tbk. --S3I--2 492 494 470 474 -18 171,666,100 81,935,108,000 6,016 96.735 476 J 744,000 474 T/B 957,100 49 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,840 2,830 2,720 2,780 -60 25,397,100 70,162,822,000 2,713 750.337 2,780 T/J 1,080,600 2,770 B 1,071,100 50 WTON Wijaya Karya Beton Tbk. --S3K--1 615 615 580 595 -20 41,036,400 24,363,983,000 2,403 100.847 600 J 1,855,700 595 T/B 329,100 Total 1,680,143,300 2,227,415,395,100 123,264 39,117,500 30,007,600 Jakarta, 30 January 2018 Trading Division