List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 13 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 13,325 13,475 13,350 13,400 75 2,870,100 38,519,417,500 1,210 1,088.582 13,400 T/J 142,900 13,375 B 204,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,320 1,330 1,295 1,315 -5 7,106,300 9,308,882,500 1,512 1,603.659 1,315 T/J 49,300 1,300 B 122,700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,420 2,440 2,350 2,380 -40 14,331,300 34,332,852,000 2,066 1,869.115 2,380 T/J 1,139,600 2,370 B 178,300 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 456 464 450 452 -4 32,294,400 14,706,249,600 1,689 55.015 454 J 177,000 452 T/B 875,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 5,900 6,000 5,875 5,950 50 6,320,200 37,430,502,500 2,053 4,742.132 5,950 T/J 52,800 5,925 B 67,600 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 855 880 860 875 20 58,777,900 51,208,972,500 2,681 576.910 875 T/J 3,221,700 870 B 1,436,200 7 ASRI Alam Sutera Realty Tbk. --S6K--1 378 388 382 382 4 16,400,900 6,301,145,200 1,349 363.810 384 J 692,200 382 T/B 70,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,720 3,760 3,700 3,760 40 30,657,200 114,598,737,000 3,055 490.435 3,760 T/J 634,700 3,750 B 21,900 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,270 2,270 2,220 2,270 0 11,305,900 25,328,641,000 1,021 378.333 2,270 T/J 112,900 2,260 B 107,300 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 755 775 755 770 15 10,760,500 8,242,610,000 990 179.070 770 T/J 530,600 765 B 1,997,400 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,395 1,440 1,380 1,420 25 5,671,300 8,044,972,500 617 10.485 1,420 T/J 64,700 1,400 B 10,000 12 BNLI Bank Permata Tbk. --M8K--1 660 675 660 660 0 12,397,100 8,244,655,500 755 7.186 665 J 949,700 660 T/B 160,100 13 BRPT Barito Pacific Tbk. --S3XXO1 2,350 2,420 2,350 2,370 20 21,226,400 50,776,604,000 2,113 185.604 2,380 J 55,400 2,370 T/B 21,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,760 1,805 1,775 1,785 25 17,815,100 31,866,774,000 2,613 349.654 1,785 T/J 233,800 1,780 B 6,000 15 CTRA Ciputra Development Tbk. --S6IK-1 1,245 1,290 1,250 1,265 20 27,338,800 34,671,028,500 2,573 283.226 1,270 J 12,800 1,265 T/B 67,800 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,105 1,180 1,120 1,130 25 79,560,000 91,084,318,500 4,158 1,529.839 1,130 T/J 849,500 1,125 B 1,135,400 17 ERAA Erajaya Swasembada Tbk. --S9---1 875 950 880 925 50 45,333,800 41,782,058,500 2,628 92.500 930 J 351,400 925 T/B 949,600 18 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,960 2,900 2,960 100 3,367,300 9,905,254,000 2,874 150.222 2,960 T/J 65,400 2,950 B 4,500 19 INCO Vale Indonesia Tbk. --S2XXO1 3,540 3,620 3,560 3,610 70 10,348,700 37,102,456,000 1,758 1,473.469 3,610 T/J 68,100 3,600 B 11,300 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 28,400 29,900 28,600 28,900 500 1,229,800 35,904,712,500 2,409 206.429 28,900 T/J 4,900 28,800 B 1,400 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,595 1,595 1,550 1,575 -20 9,800,700 15,410,589,500 1,570 430.563 1,580 J 325,800 1,575 T/B 36,700 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,675 5,850 5,700 5,750 75 11,449,200 66,044,232,500 2,389 339.073 5,750 T/J 10,700 5,725 B 36,100 23 LPKR Lippo Karawaci Tbk. --S6XXO1 520 530 515 520 0 15,483,800 8,083,507,500 1,808 133.141 520 T/J 602,000 515 B 1,034,400 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,225 10,700 10,225 10,675 450 1,863,800 19,589,465,000 2,109 241.893 10,675 T/J 67,500 10,625 B 1,300 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,340 1,365 1,345 1,355 15 22,150,100 30,039,195,000 2,411 349.677 1,355 T/J 2,260,200 1,350 B 117,400 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,150 7,225 7,100 7,125 -25 1,431,900 10,208,892,500 860 1,140.000 7,150 J 2,000 7,125 T/B 255,200 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,180 1,235 1,185 1,200 20 61,226,400 74,230,236,000 5,118 2,113.532 1,200 T/J 780,800 1,195 B 1,081,300 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,935 1,970 1,910 1,950 15 5,802,300 11,308,194,500 2,181 114.808 1,955 J 14,500 1,950 T/B 229,400 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,525 1,620 1,530 1,590 65 19,080,300 30,111,143,000 6,491 176.667 1,595 J 318,200 1,590 T/B 631,400 30 PTBA Bukit Asam Tbk. --S2BXO1 3,090 3,320 3,120 3,270 180 64,682,100 210,421,917,000 5,384 2,843.478 3,270 T/J 475,600 3,260 B 158,900 31 PTPP PP (Persero) Tbk. --S6XXO1 2,980 3,070 2,990 3,020 40 13,291,800 40,298,902,000 1,327 567.669 3,020 T/J 9,800 3,010 B 41,400 32 PWON Pakuwon Jati Tbk. --S6BXO1 660 680 665 680 20 11,936,800 8,006,729,000 1,188 2,621.535 680 T/J 1,401,500 675 B 4,000 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,170 1,190 1,145 1,165 -5 6,120,700 7,121,194,500 2,085 728.125 1,165 T/J 6,100 1,160 B 12,900 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,700 2,750 2,710 2,730 30 5,471,900 14,939,406,000 977 1,234.998 2,730 T/J 1,145,500 2,720 B 1,001,000 35 SILO Siloam International Hospitals Tbk. --U9---1 8,475 8,575 8,525 8,550 75 26,800 228,982,500 126 97.106 8,550 T/J 166,500 8,525 B 22,800 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,100 1,145 1,110 1,130 30 21,160,400 23,977,489,500 2,550 1,856.720 1,135 J 113,300 1,130 T/B 119,800 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 352 360 348 348 -4 235,334,000 83,280,492,200 5,254 145.000 350 J 7,694,700 348 T/B 2,579,600 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 565 580 565 570 5 20,016,200 11,467,838,500 532 233.846 575 J 1,729,700 570 T/B 10,025,200 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,800 6,100 5,800 5,850 50 1,148,400 6,767,140,000 851 288.889 5,900 J 300 5,850 T/B 47,200 40 TINS Timah Tbk. --S2K--1 995 1,030 990 1,020 25 23,829,500 24,204,103,500 1,447 521.214 1,020 T/J 1,172,400 1,015 B 1,010,200 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,980 2,000 1,940 1,940 -40 31,539,400 61,976,298,500 3,916 498.647 1,940 T/J 31,000 1,935 B 626,300 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 458 468 456 458 0 97,822,900 45,231,491,400 2,815 93.469 458 T/J 2,085,500 456 B 5,073,500 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,900 2,930 2,890 2,900 0 24,733,900 71,824,700,000 2,626 782.726 2,900 T/J 1,315,900 2,890 B 25,200 44 WTON Wijaya Karya Beton Tbk. --S3K--1 585 590 570 575 -10 14,189,700 8,214,884,500 908 97.458 575 T/J 2,100,200 570 B 1,220,500 Total 1,134,706,000 1,572,347,868,400 97,047 33,239,100 32,840,100 Jakarta, 13 February 2018 Trading Division