List of Securities Quotation: IDX SMC Liquid Date: Thursday, 20 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 11,200 11,200 11,000 11,150 -50 366,600 4,067,055,000 581 905.798 11,175 J 4,600 11,125 B 1,100 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,560 1,590 1,540 1,560 0 11,534,900 17,967,497,500 3,897 1,902.439 1,560 T/J 108,700 1,555 B 3,600 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 995 1,005 970 970 -25 5,876,900 5,802,047,500 1,247 761.782 975 J 23,400 970 T/B 651,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,360 1,310 1,350 45 45,664,600 61,349,717,000 5,327 122.727 1,355 J 2,511,900 1,350 T/B 899,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,040 3,110 3,040 3,060 20 10,880,900 33,415,710,000 1,217 2,438.811 3,060 T/J 654,700 3,050 B 11,900 6 ANTM Aneka Tambang Tbk. --S2XXO1 705 720 705 710 5 23,540,300 16,736,268,500 2,752 468.122 710 T/J 1,008,400 705 B 7,285,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,895 1,935 1,880 1,920 25 23,199,000 44,327,609,500 3,597 250.435 1,920 T/J 1,811,700 1,915 B 200,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,020 1,050 1,015 1,020 0 5,856,700 6,035,757,000 1,313 170.000 1,025 J 8,700 1,020 T/B 329,200 9 BNLI Bank Permata Tbk. --M8K--1 1,215 1,245 1,215 1,230 15 19,957,000 24,538,252,000 670 13.392 1,235 J 727,500 1,230 T/B 791,700 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,155 1,170 1,140 1,140 -15 16,910,100 19,424,573,000 3,053 223.308 1,145 J 200,000 1,140 T/B 1,123,100 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,300 4,370 4,320 4,350 50 3,931,600 17,096,180,000 2,714 446.154 4,350 T/J 27,700 4,340 B 2,600 12 CTRA Ciputra Development Tbk. --S6XXO1 975 990 965 975 0 13,628,900 13,301,395,500 1,039 218.297 975 T/J 2,120,200 970 B 113,400 13 DMAS Puradelta Lestari Tbk. --M6K--1 286 288 278 288 2 26,060,100 7,371,989,000 1,548 137.143 288 T/J 5,064,300 284 B 9,600 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,810 1,820 1,765 1,780 -30 7,433,800 13,253,342,000 2,244 178.000 1,780 T/J 34,100 1,775 B 100 15 EXCL XL Axiata Tbk. --S7BXO1 2,760 2,790 2,660 2,680 -80 14,956,100 40,318,769,000 3,379 136.012 2,690 J 388,000 2,680 T/B 15,300 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 342 346 334 334 -8 19,275,500 6,533,516,800 2,117 44.898 336 J 77,000 334 T/B 300,800 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 995 1,000 975 1,000 5 31,315,000 31,022,915,500 1,668 322.581 1,000 T/J 453,700 995 B 300,800 18 INCO Vale Indonesia Tbk. --S2XXO1 3,040 3,130 3,060 3,120 80 8,775,800 27,236,555,000 2,226 1,273.469 3,130 J 441,200 3,120 T/B 158,100 19 INDY Indika Energy Tbk. --S2K--1 860 940 860 935 75 10,250,500 9,345,884,500 2,482 31.695 940 J 150,600 935 T/B 130,700 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,700 6,850 6,600 6,625 -75 3,263,800 21,884,052,500 3,359 341.377 6,650 J 33,600 6,625 T/B 82,300 21 ISAT Indosat Tbk. --S7K--1 2,300 2,350 2,240 2,300 0 4,292,700 9,842,342,000 2,140 164.286 2,300 T/J 113,800 2,290 B 242,200 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,800 11,075 10,775 10,925 125 1,956,000 21,411,420,000 1,980 78.036 10,925 T/J 73,300 10,900 B 4,600 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,560 1,590 1,545 1,590 30 6,893,700 10,829,725,500 2,431 434.664 1,590 T/J 1,465,800 1,560 B 50,200 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,000 5,075 5,000 5,050 50 3,483,500 17,535,107,500 1,380 297.794 5,050 T/J 500 5,025 B 12,200 25 LPKR Lippo Karawaci Tbk. --S6K--1 236 236 230 232 -4 82,203,900 19,085,250,800 1,568 74.917 234 J 3,174,700 232 T/B 2,321,200 26 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,710 3,550 3,550 0 6,771,300 24,575,124,000 2,016 80.442 3,560 J 1,300 3,550 T/B 12,200 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,175 1,140 1,150 -10 6,027,700 6,951,085,500 919 296.774 1,160 J 71,300 1,150 T/B 167,800 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 875 900 845 845 -30 17,494,200 15,126,001,000 2,476 1,356.014 855 J 50,500 845 T/B 276,500 29 MEDC Medco Energi Internasional Tbk. --S2K--1 705 740 710 715 10 46,642,200 33,790,745,000 2,605 1,259.313 720 J 1,221,100 715 T/B 618,200 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,600 2,580 2,590 0 1,783,300 4,620,996,000 395 152.489 2,600 J 800 2,590 T/B 19,000 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,490 1,495 1,465 1,475 -15 25,805,300 38,119,964,500 47,903 163.889 1,475 T/J 238,500 1,470 B 165,500 32 MYOR Mayora Indah Tbk. --M5KB-1 2,040 2,050 1,985 1,985 -55 2,627,100 5,251,448,000 1,120 9,929.965 1,990 J 25,400 1,985 T/B 147,700 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,530 1,580 1,520 1,555 25 99,359,700 153,879,346,000 9,117 518.333 1,555 T/J 712,400 1,550 B 1,556,800 34 PTBA Bukit Asam Tbk. --S2BXO1 2,400 2,510 2,410 2,490 90 32,998,700 81,606,522,000 4,204 2,165.217 2,490 T/J 1,144,000 2,480 B 51,500 35 PTPP PP (Persero) Tbk. --S6XXO1 1,495 1,505 1,440 1,475 -20 17,793,100 26,165,410,000 2,307 277.256 1,475 T/J 182,700 1,470 B 100 36 PWON Pakuwon Jati Tbk. --S6B3O1 595 600 580 580 -15 26,496,300 15,456,530,500 1,939 2,236.015 585 J 98,400 580 T/B 2,002,400 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,000 1,015 990 995 -5 2,843,200 2,842,268,500 701 621.875 995 T/J 102,000 990 B 156,800 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,360 1,365 1,330 1,330 -30 7,425,800 9,954,482,500 1,400 601.666 1,335 J 4,000 1,330 T/B 6,000 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,850 6,875 6,825 6,850 0 83,500 572,485,000 113 77.798 6,850 T/J 175,100 6,825 B 700 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 352 358 350 356 4 2,498,000 884,507,800 216 32.364 356 T/J 122,700 354 B 141,400 41 SMRA Summarecon Agung Tbk. --S6K--1 905 935 900 905 0 22,156,800 20,285,768,500 2,297 1,487.019 905 T/J 4,500 900 B 898,200 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 230 238 222 228 -2 98,513,000 22,471,865,400 5,017 95.000 230 J 820,300 228 T/B 4,990,600 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 680 685 665 685 5 13,657,100 9,282,278,000 615 281.026 685 T/J 67,300 670 B 150,000 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,190 1,200 1,165 1,180 -10 21,770,900 25,659,800,000 1,074 291.358 1,180 T/J 3,006,500 1,175 B 102,100 45 TINS Timah Tbk. --S2K--1 710 720 700 700 -10 7,327,800 5,173,580,500 811 357.696 705 J 209,900 700 T/B 190,300 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,050 8,550 8,100 8,225 175 2,983,000 24,724,802,500 3,374 508.538 8,225 T/J 2,800 8,200 B 11,500 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 885 860 880 5 58,907,100 51,633,145,000 15,095 4,191.873 880 T/J 3,704,700 875 B 103,100 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,080 2,090 2,030 2,040 -40 4,436,800 9,120,022,000 1,280 524.350 2,050 J 442,700 2,040 T/B 53,100 49 WOOD Integra Indocabinet Tbk. --S5K--1 474 482 464 480 6 9,371,100 4,456,083,000 522 184.615 480 T/J 260,300 476 B 20,000 50 WSBP Waskita Beton Precast Tbk. --S3K--1 238 242 230 230 -8 17,904,100 4,191,401,000 1,385 46.939 232 J 901,600 230 T/B 1,293,400 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,220 1,230 1,195 1,215 -5 47,526,400 57,679,626,000 2,464 327.935 1,215 T/J 206,900 1,210 B 52,300 52 WTON Wijaya Karya Beton Tbk. --S3K--1 400 404 390 390 -10 4,417,600 1,744,288,800 571 66.102 392 J 25,000 390 T/B 214,800 Total 1,007,129,000 1,155,952,509,600 167,865 34,480,800 28,443,200 Jakarta, 20 February 2020 Trading Division