List of Securities Quotation: IDX SMC Liquid Date: Monday, 03 February 2020 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. --S1K--1 11,875 11,800 11,300 11,400 -475 372,300 4,273,627,500 800 926.107 11,425 J 1,000 11,400 T/B 2,200 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,720 1,690 1,590 1,600 -120 40,106,500 64,191,641,000 4,797 1,951.220 1,600 T/J 74,683,200 1,595 B 245,300 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,030 1,030 995 1,015 -15 5,370,400 5,445,523,000 991 797.123 1,015 T/J 22,400 1,010 B 276,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,225 1,245 1,180 1,225 0 66,293,300 80,682,924,500 7,355 111.364 1,230 J 100,000 1,225 T/B 310,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,310 3,290 3,150 3,160 -150 12,260,900 39,389,983,000 2,695 2,518.510 3,170 J 42,100 3,160 T/B 57,400 6 ANTM Aneka Tambang Tbk. --S2XXO1 720 730 705 715 -5 45,970,300 32,899,371,500 4,067 471.418 720 J 1,488,700 715 T/B 339,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,870 1,865 1,805 1,810 -60 17,314,800 31,625,473,000 3,505 236.087 1,815 J 1,100 1,810 T/B 525,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 985 1,005 960 975 -10 6,032,200 5,930,363,000 1,960 162.500 980 J 8,000 975 T/B 257,500 9 BNLI Bank Permata Tbk. --M8K--1 1,175 1,180 1,135 1,140 -35 4,949,400 5,710,832,500 920 12.412 1,140 T/J 2,094,600 1,135 B 223,900 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,115 1,115 1,095 1,100 -15 11,787,400 12,989,026,000 2,139 215.473 1,105 J 16,600 1,100 T/B 3,753,100 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,410 4,730 4,200 4,710 300 6,897,600 30,755,222,000 4,617 483.077 4,720 J 400 4,710 T/B 7,100 12 CTRA Ciputra Development Tbk. --S6XXO1 895 890 865 870 -25 39,111,200 34,123,024,500 2,606 194.788 875 J 376,000 870 T/B 4,180,000 13 DMAS Puradelta Lestari Tbk. --M6K--1 278 278 268 268 -10 22,093,300 5,967,645,000 1,019 127.619 268 T/J 3,265,200 266 B 1,285,000 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,590 1,600 1,535 1,560 -30 6,584,900 10,281,224,500 2,262 156.000 1,570 J 11,500 1,560 T/B 133,700 15 EXCL XL Axiata Tbk. --S7BXO1 2,900 2,950 2,810 2,840 -60 6,528,100 18,759,031,000 4,896 144.132 2,840 T/J 23,300 2,830 B 50,600 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 404 406 388 388 -16 10,208,300 3,995,737,400 1,341 52.157 390 J 107,100 388 T/B 500,500 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 880 880 850 860 -20 22,732,800 19,689,603,500 575 277.419 860 T/J 30,600 855 B 284,200 18 INCO Vale Indonesia Tbk. --S2XXO1 3,160 3,250 3,090 3,250 90 8,700,000 27,643,575,000 2,578 1,326.531 3,260 J 2,000 3,250 T/B 836,000 19 INDY Indika Energy Tbk. --S2K--1 960 965 885 915 -45 4,848,400 4,481,909,000 1,239 31.017 920 J 25,000 915 T/B 29,900 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,750 6,775 6,525 6,525 -225 5,398,500 35,623,830,000 4,147 336.224 6,525 T/J 84,600 6,500 B 610,900 21 ISAT Indosat Tbk. --S7K--1 2,290 2,280 2,170 2,170 -120 2,417,700 5,329,321,000 1,952 155.000 2,180 J 179,600 2,170 T/B 5,900 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,050 10,400 9,800 10,050 0 3,045,400 30,782,815,000 2,816 71.786 10,075 J 9,100 10,050 T/B 50,500 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,500 1,490 1,425 1,465 -35 22,272,500 32,646,264,500 3,201 400.492 1,465 T/J 1,200,300 1,455 B 1,870,500 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,600 4,640 4,500 4,520 -80 5,758,300 26,281,716,000 4,362 266.541 4,560 J 300 4,520 T/B 45,800 25 LPKR Lippo Karawaci Tbk. --S6K--1 230 232 226 228 -2 40,483,300 9,269,717,600 1,781 73.625 230 J 2,691,400 228 T/B 7,627,500 26 LPPF Matahari Department Store Tbk. --S9XXO1 2,940 3,200 2,950 3,140 200 11,875,000 36,569,601,000 4,208 71.152 3,150 J 80,000 3,140 T/B 123,400 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,175 1,180 1,135 1,150 -25 6,681,500 7,734,347,500 1,560 296.774 1,150 T/J 39,400 1,145 B 388,200 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 960 960 895 910 -50 19,087,200 17,378,513,500 3,771 1,460.323 910 T/J 664,500 905 B 325,100 29 MEDC Medco Energi Internasional Tbk. --S2K--1 705 700 670 675 -30 64,854,900 44,258,449,000 3,174 1,188.862 675 T/J 204,700 670 B 416,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,600 2,690 2,500 2,550 -50 15,036,600 38,195,828,000 2,601 150.134 2,550 T/J 2,252,500 2,530 B 500 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,590 1,615 1,550 1,615 25 32,271,500 51,411,322,000 37,384 179.444 1,615 T/J 636,200 1,610 B 2,492,300 32 MYOR Mayora Indah Tbk. --M5KB-1 1,920 1,920 1,860 1,900 -20 1,254,100 2,372,320,500 706 9,504.752 1,900 T/J 4,000 1,895 B 2,800 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,705 1,725 1,675 1,700 -5 38,058,200 64,798,081,000 6,524 566.667 1,700 T/J 519,700 1,695 B 469,800 34 PTBA Bukit Asam Tbk. --S2BXO1 2,210 2,220 2,160 2,170 -40 35,172,600 76,805,369,000 4,666 1,886.957 2,170 T/J 466,400 2,160 B 923,100 35 PTPP PP (Persero) Tbk. --S6XXO1 1,380 1,400 1,350 1,380 0 13,116,200 18,083,888,000 2,928 259.398 1,380 T/J 5,329,200 1,375 B 95,800 36 PWON Pakuwon Jati Tbk. --S6B3O1 520 525 510 510 -10 29,328,900 15,125,149,000 2,875 1,966.151 515 J 186,700 510 T/B 7,321,400 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,070 1,080 995 1,000 -70 9,461,800 9,620,708,000 1,778 625.000 1,000 T/J 894,300 995 B 120,100 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,440 1,425 1,340 1,370 -70 34,753,900 47,703,099,000 3,430 619.761 1,375 J 16,100 1,370 T/B 2,933,000 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,600 6,600 6,450 6,600 0 69,000 454,395,000 135 74.959 6,600 T/J 5,200 6,500 B 200 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 368 368 354 360 -8 6,593,900 2,363,683,600 482 32.727 362 J 228,500 360 T/B 5,200 41 SMRA Summarecon Agung Tbk. --S6K--1 845 855 815 820 -25 7,331,200 6,141,991,500 1,127 1,347.355 825 J 101,000 820 T/B 274,600 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 220 228 210 210 -10 25,679,200 5,553,282,800 2,187 87.500 212 J 128,300 210 T/B 309,400 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 655 670 655 670 15 23,084,100 15,289,500,000 905 274.872 670 T/J 47,800 665 B 451,200 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,160 1,170 1,130 1,160 0 27,172,500 31,270,947,500 3,125 286.420 1,160 T/J 125,200 1,155 B 10,100 45 TINS Timah Tbk. --S2K--1 710 725 690 690 -20 19,019,300 13,434,209,500 2,007 352.586 695 J 206,100 690 T/B 655,900 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,100 9,100 8,500 8,525 -575 1,405,100 12,298,610,000 2,392 527.086 8,550 J 3,800 8,525 T/B 5,200 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 845 845 830 830 -15 57,104,100 47,776,971,500 15,319 3,953.699 835 J 2,000 830 T/B 2,496,500 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,890 1,905 1,860 1,880 -10 6,117,800 11,523,722,500 2,575 483.225 1,880 T/J 19,400 1,875 B 115,500 49 WOOD Integra Indocabinet Tbk. --S5K--1 470 500 464 480 10 37,809,000 18,331,485,200 2,882 184.615 482 J 135,800 480 T/B 37,700 50 WSBP Waskita Beton Precast Tbk. --S3K--1 260 260 250 250 -10 29,204,400 7,413,343,000 1,734 51.020 252 J 568,900 250 T/B 4,314,400 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,230 1,235 1,195 1,210 -20 40,029,200 48,515,813,500 3,701 326.586 1,215 J 612,900 1,210 T/B 310,600 52 WTON Wijaya Karya Beton Tbk. --S3K--1 384 388 374 382 -2 4,758,400 1,809,974,000 520 64.746 384 J 323,000 382 T/B 624,200 Total 1,013,867,400 1,231,004,006,100 183,317 100,265,700 48,731,800 Jakarta, 03 February 2020 Trading Division