List of Securities Quotation: IDX SMC Liquid Date: Monday, 10 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 12,050 12,000 11,400 11,450 -600 906,000 10,554,050,000 1,196 930.169 11,475 J 5,000 11,450 T/B 2,800 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,680 1,675 1,605 1,610 -70 9,060,800 14,737,011,000 2,050 1,963.415 1,610 T/J 935,300 1,605 B 69,700 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,030 1,030 980 985 -45 8,251,900 8,218,291,500 2,027 773.562 990 J 141,400 985 T/B 36,300 4 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,295 1,265 1,280 -25 19,636,900 25,177,261,000 2,512 116.364 1,285 J 813,800 1,280 T/B 701,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,400 3,360 3,220 3,290 -110 14,475,300 47,446,599,000 2,466 2,622.120 3,290 T/J 23,600 3,280 B 6,200 6 ANTM Aneka Tambang Tbk. --S2XXO1 730 750 710 720 -10 50,506,700 36,867,130,500 4,760 474.715 720 T/J 681,300 715 B 503,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,845 1,845 1,815 1,835 -10 11,125,000 20,394,335,500 2,405 239.348 1,835 T/J 206,800 1,830 B 1,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,035 1,045 1,000 1,010 -25 4,843,700 4,920,989,500 1,650 168.333 1,015 J 96,100 1,010 T/B 22,100 9 BNLI Bank Permata Tbk. --M8K--1 1,205 1,195 1,175 1,190 -15 5,678,100 6,731,763,000 593 12.956 1,195 J 1,500 1,190 T/B 6,400 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,195 1,185 1,135 1,140 -55 6,268,700 7,214,227,000 1,480 223.308 1,150 J 99,300 1,140 T/B 566,800 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,630 4,630 4,500 4,510 -120 3,767,300 17,133,411,000 2,724 462.564 4,540 J 10,000 4,510 T/B 11,900 12 CTRA Ciputra Development Tbk. --S6XXO1 920 910 890 905 -15 9,658,600 8,701,149,000 1,729 202.624 910 J 737,700 905 T/B 100 13 DMAS Puradelta Lestari Tbk. --M6K--1 288 292 282 284 -4 26,974,900 7,671,927,000 1,633 135.238 286 J 934,700 284 T/B 2,000 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,740 1,755 1,720 1,745 5 11,826,000 20,552,184,000 2,278 174.500 1,745 T/J 86,800 1,740 B 113,600 15 EXCL XL Axiata Tbk. --S7BXO1 2,900 2,900 2,700 2,800 -100 26,809,000 76,264,874,000 5,393 142.102 2,800 T/J 225,400 2,780 B 21,800 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 386 388 376 378 -8 16,265,000 6,196,554,400 1,576 50.813 378 T/J 6,500 376 B 928,400 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 895 945 890 930 35 45,805,300 42,309,882,500 2,317 300.000 930 T/J 398,200 925 B 212,300 18 INCO Vale Indonesia Tbk. --S2XXO1 3,310 3,310 3,240 3,260 -50 5,749,300 18,759,917,000 812 1,330.612 3,270 J 178,200 3,260 T/B 1,071,400 19 INDY Indika Energy Tbk. --S2K--1 915 915 840 845 -70 7,665,500 6,678,002,500 1,929 28.644 850 J 21,600 845 T/B 59,700 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,800 6,775 6,475 6,500 -300 5,439,700 35,731,970,000 4,126 334.936 6,500 T/J 1,100 6,475 B 201,400 21 ISAT Indosat Tbk. --S7K--1 2,370 2,390 2,240 2,260 -110 5,167,300 11,831,321,000 2,797 161.429 2,260 T/J 5,400 2,250 B 12,700 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,425 10,400 10,100 10,150 -275 1,627,900 16,577,392,500 2,959 72.500 10,175 J 30,600 10,150 T/B 84,600 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,495 1,445 1,450 -45 5,643,600 8,237,308,500 2,303 396.391 1,450 T/J 80,400 1,445 B 58,600 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,930 4,790 4,930 30 4,969,800 24,198,332,000 2,989 290.718 4,930 T/J 81,800 4,880 B 1,000 25 LPKR Lippo Karawaci Tbk. --S6K--1 236 238 232 232 -4 29,065,700 6,828,329,600 1,414 74.917 234 J 2,174,100 232 T/B 2,623,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,270 3,190 3,210 -40 3,309,900 10,671,233,000 1,634 72.738 3,220 J 31,500 3,210 T/B 9,400 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,275 1,275 1,190 1,205 -70 8,196,700 10,056,881,000 1,708 310.968 1,210 J 76,600 1,205 T/B 7,400 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 950 950 900 910 -40 5,216,700 4,791,461,000 1,648 1,460.323 910 T/J 730,100 905 B 142,800 29 MEDC Medco Energi Internasional Tbk. --S2K--1 725 725 690 690 -35 47,749,300 33,639,738,500 3,186 1,215.281 695 J 184,800 690 T/B 1,845,900 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,570 2,600 2,550 2,590 20 11,208,400 29,076,697,000 2,262 152.489 2,590 T/J 26,700 2,580 B 8,600 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,590 1,595 1,525 1,535 -55 19,297,200 29,778,417,000 10,820 170.556 1,535 T/J 13,100 1,530 B 69,300 32 MYOR Mayora Indah Tbk. --M5KB-1 1,995 1,990 1,955 1,990 -5 1,701,200 3,351,968,500 658 9,954.977 1,990 T/J 13,100 1,980 B 24,500 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,540 1,535 1,500 1,525 -15 58,728,700 89,529,421,500 6,004 508.333 1,525 T/J 583,500 1,520 B 566,300 34 PTBA Bukit Asam Tbk. --S2BXO1 2,320 2,310 2,250 2,250 -70 13,933,600 31,575,699,000 3,213 1,956.522 2,250 T/J 700 2,240 B 599,700 35 PTPP PP (Persero) Tbk. --S6XXO1 1,475 1,475 1,400 1,405 -70 13,333,700 19,097,027,500 2,836 264.098 1,405 T/J 111,900 1,400 B 481,400 36 PWON Pakuwon Jati Tbk. --S6B3O1 535 530 525 530 -5 20,747,100 10,948,782,000 2,511 2,043.255 530 T/J 458,100 525 B 742,700 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,075 1,070 1,025 1,065 -10 4,764,200 5,036,500,000 1,105 665.625 1,070 J 3,000 1,065 T/B 18,700 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,395 1,395 1,350 1,360 -35 12,338,000 16,845,450,000 2,191 615.237 1,370 J 35,500 1,360 T/B 106,000 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,575 6,575 6,450 6,525 -50 85,300 557,175,000 171 74.107 6,550 J 5,400 6,500 B 20,300 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 380 380 362 366 -14 2,470,100 914,342,000 351 33.273 368 J 59,200 366 T/B 64,400 41 SMRA Summarecon Agung Tbk. --S6K--1 895 895 865 870 -25 4,482,600 3,938,837,500 1,362 1,429.510 870 T/J 398,700 865 B 74,100 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 224 226 218 218 -6 7,049,900 1,549,977,800 1,007 90.833 220 J 468,700 218 T/B 727,000 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 700 710 690 695 -5 44,704,800 31,228,110,000 1,080 285.128 700 J 110,500 695 T/B 182,900 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,225 1,240 1,200 1,240 15 26,208,500 31,962,371,000 2,542 306.173 1,240 T/J 607,300 1,235 B 100,000 45 TINS Timah Tbk. --S2K--1 730 730 700 705 -25 12,633,400 8,995,592,000 1,089 360.251 710 J 1,081,500 705 T/B 446,600 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,850 8,850 8,400 8,500 -350 1,394,800 11,911,347,500 1,457 525.540 8,525 J 700 8,500 T/B 1,700 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 880 875 865 875 -5 261,666,700 227,749,882,500 12,954 4,168.056 875 T/J 9,593,600 870 B 106,800 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,975 1,975 1,910 1,915 -60 9,499,800 18,420,872,500 2,468 492.221 1,920 J 13,200 1,915 T/B 193,500 49 WOOD Integra Indocabinet Tbk. --S5K--1 500 505 480 490 -10 17,033,500 8,367,006,800 976 188.462 490 T/J 2,951,600 488 B 1,100 50 WSBP Waskita Beton Precast Tbk. --S3K--1 256 256 242 242 -14 34,474,100 8,499,423,800 2,735 49.388 244 J 3,352,900 242 T/B 274,100 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,195 1,190 1,130 1,135 -60 43,704,000 50,373,475,000 5,456 306.343 1,135 T/J 1,063,700 1,130 B 1,537,800 52 WTON Wijaya Karya Beton Tbk. --S3K--1 402 402 394 400 -2 4,236,100 1,683,434,800 544 67.797 400 T/J 403,100 398 B 3,100 Total 1,027,356,300 1,190,485,337,200 132,086 30,355,300 15,675,100 Jakarta, 10 February 2020 Trading Division