List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 12 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 11,600 11,750 11,500 11,575 -25 578,200 6,693,155,000 542 940.324 11,600 J 13,400 11,575 T/B 600 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,590 1,600 1,540 1,585 -5 28,666,300 45,115,401,500 2,190 1,932.927 1,590 J 33,700 1,585 T/B 1,637,700 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 985 990 970 970 -15 4,816,700 4,702,811,000 1,155 761.782 975 J 94,600 970 T/B 260,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,335 1,315 1,330 15 40,092,100 53,167,339,500 4,265 120.909 1,335 J 2,832,200 1,330 T/B 402,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,250 3,250 3,080 3,120 -130 12,619,400 39,957,740,000 2,504 2,486.630 3,120 T/J 119,100 3,110 B 26,500 6 ANTM Aneka Tambang Tbk. --S2XXO1 720 725 705 715 -5 20,699,300 14,772,649,000 2,490 471.418 715 T/J 2,705,300 710 B 417,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,800 1,810 1,760 1,780 -20 15,160,600 26,919,360,000 3,278 232.174 1,780 T/J 161,200 1,775 B 1,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,015 1,025 990 1,000 -15 5,249,800 5,263,823,500 882 166.667 1,000 T/J 9,600 995 B 521,100 9 BNLI Bank Permata Tbk. --M8K--1 1,245 1,255 1,215 1,225 -20 14,392,200 17,681,693,000 1,269 13.338 1,230 J 25,800 1,225 T/B 3,000 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,135 1,155 1,100 1,115 -20 10,998,600 12,228,289,500 1,977 218.411 1,115 T/J 786,600 1,105 B 717,300 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,850 4,860 4,650 4,660 -190 7,062,400 33,417,238,000 3,740 477.949 4,680 J 10,200 4,660 T/B 74,800 12 CTRA Ciputra Development Tbk. --S6XXO1 915 925 905 905 -10 2,135,100 1,947,038,500 741 202.624 910 J 302,500 905 T/B 1,503,900 13 DMAS Puradelta Lestari Tbk. --M6K--1 282 288 282 282 0 16,271,800 4,624,692,200 714 134.286 284 J 22,500 282 T/B 3,449,400 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,745 1,790 1,700 1,785 40 22,401,100 39,485,940,000 4,692 178.500 1,790 J 961,300 1,785 T/B 313,800 15 EXCL XL Axiata Tbk. --S7BXO1 2,860 2,880 2,790 2,860 0 14,918,400 42,208,635,000 2,956 145.147 2,860 T/J 19,000 2,850 B 134,700 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 374 382 368 368 -6 8,054,700 2,989,567,400 1,074 49.469 370 J 280,600 368 T/B 138,900 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 945 970 935 960 15 22,871,700 21,834,704,500 1,059 309.677 960 T/J 40,500 955 B 168,000 18 INCO Vale Indonesia Tbk. --S2XXO1 3,290 3,300 3,270 3,280 -10 3,748,800 12,304,479,000 587 1,338.776 3,290 J 361,200 3,280 T/B 958,500 19 INDY Indika Energy Tbk. --S2K--1 855 875 850 855 0 3,190,500 2,742,114,000 854 28.983 860 J 218,100 855 T/B 25,700 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,525 6,575 6,300 6,325 -200 4,058,700 25,807,787,500 3,587 325.918 6,350 J 58,600 6,325 T/B 72,300 21 ISAT Indosat Tbk. --S7K--1 2,190 2,250 2,160 2,170 -20 4,324,000 9,495,367,000 3,386 155.000 2,170 T/J 178,300 2,160 B 138,800 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,275 10,050 10,075 -75 1,471,100 14,897,060,000 1,813 71.964 10,100 J 500 10,075 T/B 129,200 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,460 1,470 1,435 1,445 -15 5,305,700 7,713,498,500 1,400 395.025 1,450 J 118,000 1,445 T/B 21,200 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,900 4,800 4,850 -50 3,998,100 19,352,075,000 1,714 286.000 4,860 J 55,200 4,850 T/B 2,779,700 25 LPKR Lippo Karawaci Tbk. --S6K--1 236 236 230 232 -4 43,769,800 10,139,130,800 1,757 74.917 234 J 4,399,200 232 T/B 929,900 26 LPPF Matahari Department Store Tbk. --S9XXO1 3,300 3,340 3,200 3,230 -70 4,515,700 14,642,692,000 1,445 73.191 3,240 J 89,700 3,230 T/B 20,000 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,225 1,200 1,215 0 3,612,700 4,380,821,500 1,207 313.548 1,220 J 57,000 1,215 T/B 27,200 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 935 935 910 920 -15 5,378,700 4,953,645,000 693 1,476.370 920 T/J 2,967,100 915 B 131,300 29 MEDC Medco Energi Internasional Tbk. --S2K--1 710 710 690 700 -10 29,160,200 20,390,736,000 1,692 1,232.894 705 J 1,090,500 700 T/B 2,888,900 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,650 2,690 2,580 2,580 -70 6,613,900 17,254,399,000 1,438 151.900 2,590 J 214,000 2,580 T/B 11,900 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,535 1,540 1,505 1,520 -15 10,066,600 15,301,323,000 9,191 168.889 1,520 T/J 1,716,000 1,515 B 142,900 32 MYOR Mayora Indah Tbk. --M5KB-1 2,000 2,030 1,990 2,010 10 3,646,900 7,324,040,500 1,240 10,055.028 2,020 J 19,000 2,010 T/B 96,100 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,535 1,545 1,490 1,495 -40 82,712,000 124,282,509,000 9,630 498.333 1,500 J 889,700 1,495 T/B 160,900 34 PTBA Bukit Asam Tbk. --S2BXO1 2,310 2,350 2,260 2,280 -30 16,223,000 37,272,641,000 2,788 1,982.609 2,290 J 336,100 2,280 T/B 294,100 35 PTPP PP (Persero) Tbk. --S6XXO1 1,440 1,455 1,400 1,415 -25 10,370,800 14,771,140,000 2,314 265.977 1,420 J 53,000 1,415 T/B 208,800 36 PWON Pakuwon Jati Tbk. --S6B3O1 535 545 530 535 0 30,057,600 16,102,196,500 3,492 2,062.531 540 J 2,173,900 535 T/B 48,600 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,045 1,065 1,010 1,020 -25 4,382,100 4,495,928,500 965 637.500 1,025 J 1,000 1,020 T/B 562,900 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,405 1,415 1,390 1,395 -10 19,129,400 26,729,418,500 2,409 631.070 1,400 J 146,900 1,395 T/B 1,380,500 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,650 6,750 6,600 6,725 75 571,200 3,826,910,000 359 76.378 6,725 T/J 2,200 6,700 B 3,300 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 366 366 358 360 -6 3,145,900 1,138,391,800 334 32.727 362 J 429,600 360 T/B 318,400 41 SMRA Summarecon Agung Tbk. --S6K--1 885 890 855 870 -15 3,226,700 2,798,229,000 767 1,429.510 870 T/J 64,400 865 B 582,200 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 220 220 212 214 -6 9,485,100 2,039,119,000 896 89.167 216 J 532,000 214 T/B 2,872,000 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 700 700 690 690 -10 12,737,200 8,849,316,500 595 283.077 695 J 504,900 690 T/B 333,200 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,240 1,250 1,230 1,240 0 70,435,300 87,360,672,000 2,503 306.173 1,240 T/J 5,459,900 1,235 B 1,789,000 45 TINS Timah Tbk. --S2K--1 710 720 700 705 -5 4,878,900 3,450,120,500 504 360.251 705 T/J 803,200 700 B 1,673,000 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,275 8,375 7,875 7,975 -300 1,241,900 9,965,182,500 1,741 493.080 8,000 J 319,900 7,975 T/B 10,000 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 900 870 900 25 99,392,400 88,204,995,000 26,106 4,287.143 900 T/J 19,372,500 895 B 848,400 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 1,975 1,940 1,965 5 6,564,600 12,889,744,500 3,355 505.073 1,965 T/J 17,200 1,960 B 20,200 49 WOOD Integra Indocabinet Tbk. --S5K--1 486 525 486 500 14 37,667,900 18,881,068,900 2,342 192.308 500 T/J 1,317,500 498 B 337,700 50 WSBP Waskita Beton Precast Tbk. --S3K--1 232 238 232 232 0 29,536,400 6,929,899,400 1,304 47.347 234 J 51,600 232 T/B 4,861,500 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,150 1,165 1,130 1,140 -10 14,791,700 16,962,914,000 1,734 307.692 1,145 J 333,900 1,140 T/B 399,400 52 WTON Wijaya Karya Beton Tbk. --S3K--1 400 402 392 394 -6 2,901,800 1,149,784,400 507 66.780 394 T/J 11,400 392 B 1,167,600 Total 839,301,700 1,047,809,427,400 132,177 52,781,300 36,015,900 Jakarta, 12 February 2020 Trading Division