List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 05 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 11,250 11,800 11,250 11,775 525 946,300 11,037,910,000 1,187 956.571 11,775 T/J 34,500 11,750 B 26,400 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,600 1,610 1,590 1,600 0 26,744,700 42,764,075,000 2,401 1,951.220 1,600 T/J 37,780,700 1,595 B 1,009,300 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,015 1,030 1,015 1,020 5 3,505,200 3,582,211,500 549 801.049 1,025 J 492,100 1,020 T/B 67,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,270 1,345 1,295 1,315 45 60,602,000 79,806,211,500 6,685 119.545 1,320 J 651,900 1,315 T/B 2,665,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,200 3,250 3,170 3,230 30 15,749,800 50,567,671,000 1,962 2,574.300 3,230 T/J 922,700 3,200 B 45,300 6 ANTM Aneka Tambang Tbk. --S2XXO1 730 735 715 725 -5 28,225,000 20,445,265,000 3,053 478.011 725 T/J 2,639,700 720 B 1,295,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,840 1,865 1,795 1,805 -35 14,460,200 26,382,851,000 3,874 235.435 1,810 J 164,100 1,805 T/B 695,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,005 1,015 990 995 -10 5,547,000 5,542,161,000 1,196 165.833 1,000 J 212,400 995 T/B 47,800 9 BNLI Bank Permata Tbk. --M8K--1 1,180 1,200 1,175 1,200 20 19,359,800 22,960,292,000 795 13.065 1,200 T/J 658,700 1,195 B 85,200 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,150 1,165 1,120 1,160 10 6,800,200 7,795,478,500 1,631 227.226 1,160 T/J 107,500 1,150 B 1,100 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,680 4,850 4,700 4,810 130 5,326,400 25,503,637,000 3,119 493.333 4,820 J 13,700 4,810 T/B 19,700 12 CTRA Ciputra Development Tbk. --S6XXO1 895 920 895 900 5 24,513,400 22,155,017,000 2,527 201.505 905 J 267,900 900 T/B 326,200 13 DMAS Puradelta Lestari Tbk. --M6K--1 264 274 266 268 4 23,525,300 6,343,135,000 1,063 127.619 270 J 65,100 268 T/B 592,500 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,585 1,610 1,570 1,575 -10 5,878,500 9,332,323,000 1,480 157.500 1,580 J 79,600 1,575 T/B 240,300 15 EXCL XL Axiata Tbk. --S7BXO1 2,840 2,910 2,830 2,890 50 25,188,300 72,271,710,000 5,067 146.670 2,890 T/J 1,122,100 2,880 B 55,100 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 386 394 374 380 -6 12,752,800 4,873,690,200 1,660 51.082 380 T/J 361,700 378 B 214,900 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 865 885 850 870 5 24,937,900 21,624,807,500 554 280.645 870 T/J 5,086,900 860 B 70,100 18 INCO Vale Indonesia Tbk. --S2XXO1 3,300 3,310 3,250 3,300 0 4,691,800 15,432,692,000 1,427 1,346.939 3,310 J 21,400 3,300 T/B 80,900 19 INDY Indika Energy Tbk. --S2K--1 900 945 900 905 5 5,039,800 4,648,656,500 1,265 30.678 910 J 5,100 905 T/B 256,300 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,525 6,725 6,450 6,575 50 5,434,700 35,799,827,500 3,198 338.801 6,575 T/J 59,200 6,550 B 14,600 21 ISAT Indosat Tbk. --S7K--1 2,190 2,460 2,200 2,400 210 21,444,000 50,848,603,000 5,702 171.429 2,410 J 242,200 2,400 T/B 1,836,700 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,550 10,375 10,450 300 2,809,900 29,388,017,500 3,080 74.643 10,450 T/J 15,600 10,425 B 4,600 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,480 1,505 1,480 1,495 15 7,572,600 11,322,452,000 1,710 408.693 1,495 T/J 1,359,000 1,490 B 97,400 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,640 4,720 4,630 4,650 10 4,105,300 19,170,131,000 1,707 274.207 4,660 J 2,200 4,650 T/B 148,700 25 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 230 232 0 57,945,800 13,414,407,000 1,524 74.917 232 T/J 285,700 230 B 480,900 26 LPPF Matahari Department Store Tbk. --S9XXO1 2,980 3,220 3,030 3,160 180 10,159,100 31,824,579,000 2,697 71.605 3,180 J 1,200 3,160 T/B 103,500 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,225 1,165 1,215 55 17,628,000 21,251,583,000 2,209 313.548 1,220 J 153,500 1,215 T/B 16,100 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 925 955 910 950 25 8,908,000 8,328,102,500 2,104 1,524.513 950 T/J 1,017,800 925 B 156,700 29 MEDC Medco Energi Internasional Tbk. --S2K--1 690 710 680 710 20 57,465,100 40,022,566,000 3,303 1,250.506 715 J 1,264,000 710 T/B 518,900 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,550 2,590 2,520 2,550 0 3,140,200 7,990,609,000 714 150.134 2,550 T/J 31,802,700 2,540 B 1,400 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,560 1,580 1,520 1,580 20 21,505,500 33,360,117,000 14,652 175.556 1,580 T/J 736,800 1,575 B 89,300 32 MYOR Mayora Indah Tbk. --M5KB-1 1,905 1,920 1,900 1,905 0 1,263,400 2,407,487,000 609 9,529.765 1,905 T/J 212,800 1,900 B 160,100 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,585 1,445 1,475 -45 209,517,700 316,681,680,000 23,727 491.667 1,480 J 1,301,100 1,475 T/B 6,200,600 34 PTBA Bukit Asam Tbk. --S2BXO1 2,230 2,340 2,280 2,320 90 32,483,400 75,030,871,000 4,803 2,017.391 2,320 T/J 344,500 2,310 B 291,100 35 PTPP PP (Persero) Tbk. --S6XXO1 1,375 1,405 1,360 1,375 0 12,364,600 17,092,354,000 1,969 258.459 1,375 T/J 1,321,200 1,370 B 121,800 36 PWON Pakuwon Jati Tbk. --S6B3O1 525 530 515 525 0 26,541,300 13,871,951,500 1,743 2,023.979 525 T/J 684,400 520 B 1,184,700 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,015 1,050 1,015 1,040 25 5,355,800 5,547,452,000 857 650.000 1,045 J 20,000 1,040 T/B 344,300 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,415 1,440 1,375 1,415 0 11,214,700 15,768,466,500 2,038 640.118 1,420 J 20,300 1,415 T/B 60,900 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,625 6,700 6,500 6,600 -25 379,500 2,523,530,000 155 74.959 6,600 T/J 111,400 6,575 B 1,000 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 362 376 366 376 14 6,088,000 2,270,888,600 512 34.182 378 J 639,700 376 T/B 55,500 41 SMRA Summarecon Agung Tbk. --S6K--1 865 885 835 880 15 16,794,800 14,392,134,000 1,809 1,445.942 880 T/J 11,600 870 B 20,100 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 216 222 216 218 2 10,663,800 2,332,724,200 1,014 90.833 220 J 1,017,100 218 T/B 694,500 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 680 690 670 685 5 33,792,700 23,020,763,500 1,386 281.026 685 T/J 163,900 680 B 601,000 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,185 1,200 1,180 1,195 10 44,393,400 52,965,416,000 1,892 295.062 1,200 J 2,089,400 1,195 T/B 10,200 45 TINS Timah Tbk. --S2K--1 710 720 700 705 -5 12,985,200 9,210,554,000 1,398 360.251 710 J 438,400 705 T/B 940,300 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,600 9,250 8,525 8,750 150 1,419,000 12,443,620,000 1,815 540.997 8,775 J 5,000 8,700 B 38,200 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 850 855 840 855 5 65,455,300 55,816,947,000 22,319 4,072.786 860 J 7,679,200 855 T/B 17,300 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,935 1,965 1,935 1,960 25 9,275,100 18,086,885,000 1,519 503.787 1,960 T/J 236,800 1,955 B 3,100 49 WOOD Integra Indocabinet Tbk. --S5K--1 490 498 486 492 2 25,297,400 12,480,859,800 1,500 189.231 492 T/J 86,200 490 B 43,600 50 WSBP Waskita Beton Precast Tbk. --S3K--1 250 256 250 252 2 9,706,100 2,447,175,000 932 51.429 252 T/J 5,914,200 250 B 2,683,200 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,195 1,230 1,175 1,190 -5 31,995,400 38,438,444,500 3,751 321.188 1,195 J 77,000 1,190 T/B 971,900 52 WTON Wijaya Karya Beton Tbk. --S3K--1 390 402 392 398 8 5,376,300 2,139,107,200 784 67.458 400 J 900,300 398 T/B 507,100 Total 1,104,275,500 1,450,760,100,000 160,627 110,902,200 26,213,900 Jakarta, 05 February 2020 Trading Division