List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 19 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 11,100 11,250 11,075 11,200 100 477,800 5,318,045,000 703 909.860 11,200 T/J 5,000 11,175 B 100 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,590 1,600 1,550 1,560 -30 13,881,300 21,739,689,000 2,837 1,902.439 1,565 J 335,800 1,560 T/B 40,100 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 970 1,020 970 995 25 13,476,900 13,472,653,000 2,090 781.416 995 T/J 4,046,200 990 B 510,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,345 1,290 1,305 -25 49,522,500 65,354,633,500 6,378 118.636 1,310 J 223,400 1,305 T/B 105,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,100 3,110 3,000 3,040 -60 9,008,300 27,649,054,000 1,970 2,422.871 3,040 T/J 131,700 3,030 B 36,800 6 ANTM Aneka Tambang Tbk. --S2XXO1 690 720 700 705 15 94,198,000 66,771,643,500 5,674 464.825 710 J 2,905,300 705 T/B 1,986,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,895 1,910 1,870 1,895 0 17,572,900 33,344,742,000 2,506 247.174 1,900 J 280,500 1,895 T/B 1,339,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,030 1,040 1,020 1,020 -10 7,312,200 7,512,968,000 1,378 170.000 1,025 J 55,900 1,020 T/B 194,700 9 BNLI Bank Permata Tbk. --M8K--1 1,215 1,230 1,215 1,215 0 10,494,900 12,805,851,000 578 13.229 1,220 J 1,406,600 1,215 T/B 126,400 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,155 1,185 1,140 1,155 0 14,006,800 16,337,850,500 3,489 226.247 1,160 J 19,700 1,155 T/B 3,300 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,370 4,410 4,250 4,300 -70 4,639,000 20,025,427,000 4,700 441.026 4,320 J 100 4,300 T/B 206,300 12 CTRA Ciputra Development Tbk. --S6XXO1 980 990 970 975 -5 5,156,700 5,050,304,500 1,204 218.297 980 J 338,200 975 T/B 194,300 13 DMAS Puradelta Lestari Tbk. --M6K--1 278 288 278 286 8 28,387,400 8,107,320,200 1,591 136.190 286 T/J 2,475,200 284 B 1,610,200 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,810 1,825 1,785 1,810 0 9,181,100 16,575,386,500 2,241 181.000 1,810 T/J 3,800 1,805 B 109,400 15 EXCL XL Axiata Tbk. --S7BXO1 2,720 2,770 2,670 2,760 40 7,839,900 21,502,112,000 2,800 140.072 2,760 T/J 339,300 2,750 B 12,100 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 340 352 340 342 2 23,084,100 7,966,191,200 2,331 45.974 344 J 278,200 342 T/B 170,900 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 975 1,010 970 995 20 44,176,200 43,967,999,000 2,415 320.968 995 T/J 107,300 990 B 146,800 18 INCO Vale Indonesia Tbk. --S2XXO1 3,090 3,110 3,030 3,040 -50 5,381,600 16,488,080,000 1,310 1,240.816 3,050 J 6,100 3,040 T/B 25,400 19 INDY Indika Energy Tbk. --S2K--1 850 880 825 860 10 4,536,200 3,920,332,000 1,409 29.153 860 T/J 80,500 855 B 110,100 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,550 6,750 6,550 6,700 150 3,222,600 21,598,920,000 1,734 345.242 6,725 J 51,100 6,700 T/B 1,300 21 ISAT Indosat Tbk. --S7K--1 2,170 2,320 2,170 2,300 130 8,482,900 19,293,371,000 3,710 164.286 2,310 J 91,300 2,300 T/B 5,000 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,950 10,925 10,675 10,800 -150 1,313,300 14,117,067,500 2,268 77.143 10,800 T/J 8,000 10,775 B 1,500 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,555 1,575 1,555 1,560 5 8,381,100 13,149,396,000 2,768 426.463 1,560 T/J 79,500 1,555 B 473,900 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,910 5,050 4,910 5,000 90 3,903,800 19,529,796,500 1,236 294.846 5,025 J 431,600 5,000 T/B 812,300 25 LPKR Lippo Karawaci Tbk. --S6K--1 236 236 232 236 0 12,612,800 2,964,599,200 1,302 76.208 236 T/J 8,403,000 234 B 3,693,300 26 LPPF Matahari Department Store Tbk. --S9XXO1 3,500 3,630 3,520 3,550 50 4,437,500 15,921,456,000 1,386 80.442 3,570 J 800 3,540 B 4,600 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,190 1,150 1,160 -5 5,778,600 6,799,580,000 1,049 299.355 1,165 J 1,000 1,160 T/B 453,700 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 885 890 860 875 -10 10,945,900 9,523,753,500 2,258 1,404.156 875 T/J 351,300 870 B 500 29 MEDC Medco Energi Internasional Tbk. --S2K--1 700 715 700 705 5 27,856,600 19,693,234,500 1,484 1,241.700 710 J 1,107,000 705 T/B 540,200 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,600 2,600 2,570 2,590 -10 3,424,800 8,859,082,000 655 152.489 2,590 T/J 1,100 2,570 B 37,900 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,495 1,510 1,475 1,490 -5 30,843,200 45,985,147,500 24,840 165.556 1,490 T/J 1,143,800 1,485 B 5,400 32 MYOR Mayora Indah Tbk. --M5KB-1 2,030 2,040 2,000 2,040 10 2,477,400 5,011,442,000 993 10,205.103 2,050 J 215,100 2,040 T/B 451,200 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,505 1,550 1,505 1,530 25 70,151,200 107,216,473,500 6,811 510.000 1,530 T/J 1,297,100 1,525 B 1,480,800 34 PTBA Bukit Asam Tbk. --S2BXO1 2,380 2,420 2,370 2,400 20 20,155,700 48,353,014,000 2,916 2,086.957 2,400 T/J 468,700 2,390 B 94,400 35 PTPP PP (Persero) Tbk. --S6XXO1 1,485 1,520 1,475 1,495 10 38,229,300 57,339,034,500 3,190 281.015 1,500 J 130,200 1,495 T/B 46,500 36 PWON Pakuwon Jati Tbk. --S6B3O1 600 610 590 595 -5 42,939,200 25,749,956,500 2,762 2,293.843 600 J 476,300 595 T/B 198,900 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 995 1,015 990 1,000 5 4,550,700 4,552,846,500 1,105 625.000 1,005 J 88,500 1,000 T/B 92,200 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,385 1,410 1,340 1,360 -25 19,383,100 26,403,268,500 2,152 615.237 1,365 J 33,700 1,360 T/B 78,300 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,875 6,900 6,825 6,850 -25 121,200 831,777,500 192 77.798 6,850 T/J 109,700 6,825 B 200 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 352 356 350 352 0 1,391,000 491,730,000 202 32.000 354 J 204,500 352 T/B 73,500 41 SMRA Summarecon Agung Tbk. --S6K--1 930 950 905 905 -25 16,743,500 15,602,720,000 1,566 1,487.019 910 J 10,700 905 T/B 2,930,100 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 226 230 222 230 4 11,893,500 2,697,502,400 2,366 95.833 230 T/J 1,636,000 228 B 929,500 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 670 685 675 680 10 12,911,700 8,750,218,500 522 278.974 685 J 355,400 680 T/B 15,700 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,205 1,205 1,175 1,190 -15 20,127,600 23,883,689,000 1,374 293.827 1,195 J 318,900 1,190 T/B 10,100 45 TINS Timah Tbk. --S2K--1 695 715 690 710 15 10,686,400 7,553,393,500 1,154 362.806 710 T/J 659,300 705 B 1,122,500 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,700 8,075 7,725 8,050 350 1,564,100 12,424,602,500 1,383 497.718 8,075 J 8,800 8,050 T/B 5,400 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 885 860 875 0 40,218,700 35,289,154,000 18,836 4,168.056 880 J 2,846,200 875 T/B 116,400 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,050 2,100 2,070 2,080 30 16,194,100 33,741,437,000 1,998 534.632 2,080 T/J 162,200 2,070 B 226,600 49 WOOD Integra Indocabinet Tbk. --S5K--1 470 480 454 474 4 14,842,100 6,942,700,600 1,095 182.308 474 T/J 71,300 472 B 2,900 50 WSBP Waskita Beton Precast Tbk. --S3K--1 238 244 238 238 0 22,936,600 5,511,760,000 1,088 48.571 240 J 934,300 238 T/B 323,600 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,195 1,245 1,195 1,220 25 57,983,200 70,834,966,500 4,535 329.285 1,225 J 293,700 1,220 T/B 1,053,200 52 WTON Wijaya Karya Beton Tbk. --S3K--1 398 408 394 400 2 6,269,400 2,517,281,200 673 67.797 402 J 27,600 400 T/B 236,500 Total 915,306,600 1,113,044,653,800 149,207 35,056,500 22,446,500 Jakarta, 19 February 2020 Trading Division