List of Securities Quotation: IDX SMC Liquid Date: Thursday, 22 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 14,000 14,100 13,925 13,925 -75 3,238,900 45,352,550,000 813 1,131.232 13,925 T/J 426,300 13,900 B 9,400 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,350 1,355 1,315 1,350 0 5,024,500 6,744,936,500 940 1,646.341 1,355 J 36,300 1,350 T/B 391,000 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 2,400 2,440 2,300 2,400 0 15,890,500 38,259,894,000 1,398 1,884.822 2,410 J 76,500 2,400 T/B 229,500 4 AISA Tiga Pilar Sejahtera Food Tbk. --S5K--1 525 575 520 545 20 172,802,600 95,550,063,500 5,935 66.335 545 T/J 2,668,100 540 B 6,416,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 6,000 5,975 5,850 5,900 -100 8,760,000 51,668,615,000 3,198 4,702.282 5,925 J 80,200 5,900 T/B 187,700 6 ANTM Aneka Tambang (Persero) Tbk. --S2XXO1 910 910 895 900 -10 25,720,600 23,230,966,500 1,626 593.394 905 J 643,700 900 T/B 416,000 7 ASRI Alam Sutera Realty Tbk. --S6K--1 388 394 380 382 -6 19,667,800 7,565,847,000 939 363.810 384 J 348,300 382 T/B 2,037,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8B3O1 3,800 3,820 3,720 3,790 -10 9,196,400 34,747,715,000 2,186 494.348 3,790 T/J 186,700 3,780 B 3,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,270 2,310 2,260 2,260 -10 7,035,500 16,050,261,000 456 376.667 2,270 J 3,100 2,260 T/B 152,200 10 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 780 785 775 780 0 14,555,400 11,355,893,000 1,207 181.395 785 J 1,442,900 780 T/B 4,212,500 11 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,370 1,370 1,350 1,360 -10 4,819,500 6,554,730,500 425 10.042 1,365 J 47,300 1,360 T/B 433,100 12 BNLI Bank Permata Tbk. --M8K--1 660 665 655 660 0 5,387,800 3,570,341,000 204 7.186 665 J 158,200 660 T/B 2,001,300 13 BRPT Barito Pacific Tbk. --S3XXO1 2,540 2,590 2,530 2,560 20 25,489,100 65,136,536,000 2,333 200.484 2,570 J 408,800 2,560 T/B 525,000 14 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,790 1,805 1,740 1,760 -30 13,563,800 23,885,883,500 1,916 344.757 1,760 T/J 475,600 1,755 B 34,700 15 CTRA Ciputra Development Tbk. --S6IK-1 1,270 1,275 1,250 1,255 -15 14,393,700 18,197,199,000 1,014 280.988 1,255 T/J 3,596,900 1,250 B 347,800 16 DOID Delta Dunia Makmur Tbk. --S2K--2 1,085 1,090 1,055 1,065 -20 39,256,800 41,967,556,500 3,264 1,441.839 1,065 T/J 743,900 1,060 B 2,440,100 17 ERAA Erajaya Swasembada Tbk. --S9---1 920 1,000 910 970 50 28,002,200 27,234,974,000 2,327 97.000 975 J 73,600 970 T/B 246,500 18 EXCL XL Axiata Tbk. --S7XXO1 2,930 2,950 2,920 2,930 0 6,703,300 19,666,568,000 2,831 148.700 2,930 T/J 100 2,920 B 214,700 19 INCO Vale Indonesia Tbk. --S2XXO1 3,520 3,540 3,420 3,430 -90 21,051,300 72,845,554,000 3,742 1,400.000 3,430 T/J 198,200 3,420 B 499,200 20 ITMG Indo Tambangraya Megah Tbk. --S2KB-1 29,600 30,600 29,350 30,525 925 1,528,200 46,124,665,000 2,975 218.036 30,525 T/J 32,100 30,500 B 200 21 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 1,530 1,575 1,530 1,570 40 2,844,900 4,435,218,000 680 429.196 1,575 J 58,700 1,570 T/B 2,530,500 22 JSMR Jasa Marga (Persero) Tbk. --S7B3O1 5,550 5,575 5,425 5,525 -25 8,672,200 47,667,197,500 3,755 325.805 5,525 T/J 154,400 5,500 B 5,000 23 LPKR Lippo Karawaci Tbk. --S6XXO1 505 510 505 505 0 11,328,400 5,726,567,000 1,952 129.301 510 J 1,613,800 505 T/B 314,600 24 LPPF Matahari Department Store Tbk. --S9XXO1 10,575 10,575 10,075 10,225 -350 3,089,100 31,730,227,500 4,054 231.697 10,225 T/J 4,600 10,200 B 3,600 25 LSIP PP London Sumatra Indonesia Tbk. --S1B2-1 1,390 1,390 1,365 1,375 -15 11,342,000 15,588,271,000 1,127 354.839 1,375 T/J 353,600 1,370 B 36,000 26 MAPI Mitra Adiperkasa Tbk. --S9K--1 7,375 7,550 7,300 7,400 25 540,400 3,991,032,500 318 1,184.000 7,400 T/J 50,400 7,350 B 22,000 27 MEDC Medco Energi Internasional Tbk. --S2K--1 1,365 1,480 1,355 1,460 95 127,303,100 182,413,122,500 12,361 2,571.464 1,460 T/J 1,351,600 1,455 B 64,600 28 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,050 2,050 2,010 2,030 -20 7,634,300 15,504,423,000 1,788 119.518 2,040 J 52,000 2,030 T/B 135,600 29 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,585 1,595 1,540 1,550 -35 6,814,800 10,637,769,500 2,755 172.222 1,555 J 220,600 1,550 T/B 11,100 30 PTBA Bukit Asam Tbk. --S2BXO1 3,380 3,400 3,340 3,360 -20 10,688,100 36,002,541,000 2,146 2,921.739 3,370 J 167,800 3,360 T/B 509,100 31 PTPP PP (Persero) Tbk. --S6XXO1 3,200 3,220 3,150 3,170 -30 8,537,100 27,097,632,000 1,765 595.865 3,180 J 66,200 3,170 T/B 411,700 32 PWON Pakuwon Jati Tbk. --S6BXO1 670 675 655 665 -5 12,239,400 8,136,047,500 2,008 2,563.707 665 T/J 2,917,600 660 B 665,700 33 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,165 1,170 1,150 1,155 -10 797,600 920,104,000 281 721.875 1,155 T/J 311,300 1,150 B 403,700 34 SCMA Surya Citra Media Tbk. --S9BXO1 2,660 2,680 2,610 2,640 -20 16,702,400 44,160,646,000 2,385 1,194.284 2,650 J 10,000 2,640 T/B 923,100 35 SILO Siloam International Hospitals Tbk. --U9---1 8,550 8,575 8,500 8,525 -25 22,400 191,447,500 88 96.822 8,600 J 2,900 8,525 T/B 11,700 36 SMRA Summarecon Agung Tbk. --S6IK-1 1,120 1,135 1,080 1,090 -30 14,383,000 15,843,442,500 1,972 1,790.996 1,095 J 231,300 1,090 T/B 422,900 37 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 344 340 342 -2 71,052,500 24,290,867,400 2,728 142.500 342 T/J 3,104,500 340 B 13,792,800 38 SSIA Surya Semesta Internusa Tbk. --S6K--1 605 620 595 605 0 14,074,600 8,500,106,500 1,092 248.205 605 T/J 384,000 600 B 1,470,000 39 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,900 5,900 5,800 5,850 -50 1,012,600 5,918,360,000 753 288.889 5,850 T/J 75,400 5,825 B 75,700 40 TINS Timah Tbk. --S2K--1 1,100 1,115 1,075 1,075 -25 14,678,800 15,957,323,000 1,340 549.319 1,075 T/J 591,600 1,070 B 1,565,100 41 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,930 1,975 1,915 1,940 10 17,527,900 34,214,649,000 2,504 498.647 1,940 T/J 189,300 1,935 B 561,200 42 WSBP Waskita Beton Precast Tbk. --S3XXO2 476 486 472 472 -4 132,827,700 63,387,401,400 4,003 96.327 474 J 2,324,000 472 T/B 621,800 43 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 2,940 3,010 2,910 2,940 0 35,814,900 106,038,535,000 5,203 793.522 2,940 T/J 222,500 2,930 B 190,300 44 WTON Wijaya Karya Beton Tbk. --S3K--1 575 590 575 580 5 10,209,400 5,919,708,500 1,116 98.305 580 T/J 373,300 575 B 1,358,100 Total 982,225,500 1,369,983,388,800 97,903 26,478,200 46,904,800 Jakarta, 22 February 2018 Trading Division