List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 07 February 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. --S1KB-1 12,650 12,875 12,750 12,825 175 1,304,800 16,709,985,000 597 1,041.871 12,825 T/J 90,300 12,800 B 120,000 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,300 1,370 1,300 1,330 30 7,148,200 9,528,634,500 2,251 1,621.951 1,330 T/J 265,600 1,325 B 200 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,200 2,310 2,210 2,250 50 15,092,600 34,120,440,000 1,977 1,767.020 2,260 J 5,000 2,250 T/B 201,100 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 490 505 470 472 -18 81,357,000 39,367,328,000 3,960 57.450 472 T/J 99,700 470 B 1,316,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,625 5,750 5,550 5,550 -75 6,308,100 35,602,630,000 2,841 4,423.333 5,575 J 27,900 5,550 T/B 85,500 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 850 880 845 870 20 135,418,800 117,273,336,500 5,073 573.614 875 J 3,446,000 870 T/B 1,810,900 7 ASRI Alam Sutera Realty Tbk. --S6K--1 378 390 382 386 8 45,931,200 17,750,501,600 1,622 367.619 386 T/J 2,172,600 384 B 2,160,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,600 3,640 3,590 3,600 0 15,692,200 56,539,707,000 1,725 469.565 3,610 J 230,900 3,600 T/B 1,606,600 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,320 2,320 2,260 2,260 -60 10,978,000 25,079,655,000 939 376.667 2,280 J 38,900 2,260 T/B 49,200 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 750 765 745 750 0 13,226,900 9,967,909,500 1,577 174.419 755 J 605,600 750 T/B 104,700 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,425 1,445 1,405 1,420 -5 1,632,600 2,321,594,000 364 10.485 1,425 J 151,500 1,420 T/B 26,100 12 BNLI Bank Permata Tbk. --M8K--1 630 645 620 630 0 9,155,300 5,807,438,500 377 6.859 635 J 664,800 630 T/B 1,752,700 13 BRPT Barito Pacific Tbk. --S3XXO1 2,420 2,500 2,400 2,400 -20 22,417,700 54,859,914,000 2,903 187.954 2,400 T/J 103,400 2,390 B 516,200 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,760 1,825 1,780 1,800 40 12,595,200 22,682,307,500 1,550 352.592 1,800 T/J 234,900 1,785 B 551,800 15 CTRA Ciputra Development Tbk. --S6IK-1 1,290 1,320 1,300 1,315 25 20,450,800 26,818,232,500 1,320 294.421 1,315 T/J 2,729,600 1,310 B 167,400 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,070 1,115 1,055 1,065 -5 79,380,700 85,985,014,000 6,302 1,441.839 1,070 J 302,200 1,065 T/B 244,600 17 ERAA Erajaya Swasembada Tbk. --S9---1 780 815 790 790 10 16,124,500 12,950,763,500 816 79.000 795 J 247,200 790 T/B 372,000 18 EXCL XL Axiata Tbk. --S7XXO1 2,900 2,990 2,920 2,960 60 5,186,600 15,336,365,000 1,852 150.222 2,960 T/J 684,400 2,950 B 30,500 19 INCO Vale Indonesia Tbk. --S2XXO1 3,570 3,770 3,600 3,710 140 12,056,300 44,536,876,000 2,280 1,514.286 3,720 J 55,600 3,710 T/B 142,700 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 29,100 30,125 28,800 28,800 -300 1,332,600 39,215,547,500 3,128 205.714 28,950 J 4,700 28,800 T/B 32,400 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,495 1,530 1,475 1,490 -5 4,193,100 6,281,171,000 1,450 407.326 1,500 J 2,300 1,490 T/B 50,800 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,600 5,700 5,600 5,675 75 5,286,600 29,876,482,500 2,686 334.650 5,675 T/J 43,100 5,650 B 88,200 23 LPKR Lippo Karawaci Tbk. --S6XXO1 505 530 505 510 5 26,263,000 13,503,441,000 1,664 130.581 515 J 2,613,700 510 T/B 1,606,500 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,000 10,725 10,250 10,400 400 3,567,700 37,381,955,000 3,330 235.662 10,475 J 11,200 10,400 T/B 11,000 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,280 1,310 1,295 1,305 25 11,979,100 15,592,083,500 1,356 336.774 1,305 T/J 476,500 1,300 B 260,500 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,075 7,275 7,100 7,250 175 2,569,900 18,572,212,500 948 1,160.000 7,250 T/J 949,400 7,200 B 1,800 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,190 1,245 1,185 1,190 0 60,798,200 73,921,752,000 3,936 2,095.919 1,200 J 825,800 1,190 T/B 12,700 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,940 1,970 1,905 1,925 -15 3,812,200 7,381,897,000 1,461 113.336 1,925 T/J 94,000 1,920 B 104,000 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,550 1,565 1,525 1,550 0 17,745,400 27,442,708,500 3,947 172.222 1,550 T/J 377,800 1,545 B 134,500 30 PTBA Bukit Asam Tbk. --S2BXO1 3,170 3,250 3,140 3,170 0 16,980,100 54,279,984,000 3,232 2,756.522 3,170 T/J 2,936,000 3,160 B 119,500 31 PTPP PP (Persero) Tbk. --S6XXO1 3,000 3,080 2,990 3,000 0 22,312,300 67,597,536,000 1,866 563.910 3,000 T/J 1,262,300 2,990 B 259,800 32 PWON Pakuwon Jati Tbk. --S6BXO1 670 685 675 685 15 14,347,300 9,756,339,000 1,355 2,640.811 685 T/J 2,918,400 680 B 1,000 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,170 1,200 1,120 1,160 -10 10,437,100 12,234,126,500 1,660 725.000 1,175 J 66,200 1,160 T/B 174,800 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,760 2,840 2,770 2,800 40 10,702,600 29,954,183,000 1,867 1,266.665 2,800 T/J 384,900 2,780 B 1,000 35 SILO Siloam International Hospitals Tbk. --U9---1 8,850 8,950 8,700 8,700 -150 505,000 4,472,957,500 406 98.809 8,725 J 500 8,700 T/B 6,100 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,135 1,185 1,140 1,155 20 27,146,900 31,448,844,000 1,585 1,897.798 1,160 J 336,700 1,155 T/B 1,877,900 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 350 362 338 338 -12 1,427,595,200 496,247,713,000 16,622 140.833 340 J 2,409,200 338 T/B 24,741,700 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 565 590 565 570 5 35,969,600 20,739,844,000 1,091 233.846 570 T/J 626,400 565 B 3,354,000 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,850 6,100 5,900 5,900 50 2,205,200 13,157,197,500 1,302 291.358 5,950 J 200 5,900 T/B 160,000 40 TINS Timah Tbk. --S2K--1 975 1,025 980 1,010 35 38,587,900 38,649,590,500 2,718 516.104 1,015 J 539,000 1,010 T/B 87,000 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,910 2,000 1,925 1,930 20 30,567,100 59,825,781,000 3,896 496.076 1,930 T/J 689,800 1,925 B 919,600 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 452 466 446 448 -4 144,168,200 65,594,243,200 4,578 91.429 448 T/J 164,400 446 B 2,676,400 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,780 2,850 2,800 2,830 50 30,797,800 87,043,162,000 3,079 763.833 2,840 J 5,678,300 2,830 T/B 105,700 44 WTON Wijaya Karya Beton Tbk. --S3K--1 560 580 560 570 10 25,441,500 14,493,348,500 1,162 96.610 570 T/J 499,500 565 B 1,170,000 Total 2,486,769,100 1,907,902,732,300 110,651 36,066,400 49,215,800 Jakarta, 07 February 2018 Trading Division