List of Securities Quotation: IDX SMC Liquid Date: Friday, 21 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 11,150 11,150 10,700 10,825 -325 758,300 8,238,810,000 1,126 879.396 10,825 T/J 1,500 10,800 B 1,000 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,560 1,570 1,540 1,555 -5 7,062,500 10,987,058,500 1,897 1,896.341 1,555 T/J 138,700 1,550 B 95,400 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 970 975 935 940 -30 8,038,700 7,622,428,500 1,551 738.222 945 J 446,700 940 T/B 102,900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,350 1,355 1,310 1,310 -40 33,041,400 43,650,215,000 5,887 119.091 1,315 J 55,100 1,310 T/B 469,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,060 3,080 2,970 3,050 -10 5,227,800 15,822,668,000 1,439 2,430.841 3,050 T/J 906,200 3,000 B 4,700 6 ANTM Aneka Tambang Tbk. --S2XXO1 710 715 695 700 -10 74,636,900 52,619,787,500 4,534 461.528 700 T/J 13,800 695 B 5,867,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,920 1,925 1,870 1,870 -50 15,009,500 28,372,380,500 2,539 243.913 1,875 J 23,000 1,870 T/B 24,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,020 1,025 1,000 1,000 -20 5,704,900 5,740,092,000 1,117 166.667 1,005 J 11,100 1,000 T/B 909,600 9 BNLI Bank Permata Tbk. --M8K--1 1,230 1,240 1,220 1,230 0 22,927,400 28,204,085,500 753 13.392 1,235 J 892,800 1,230 T/B 1,950,000 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,140 1,160 1,100 1,100 -40 15,443,100 17,473,140,000 3,409 215.473 1,120 J 12,300 1,100 T/B 1,453,700 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,350 4,370 4,290 4,330 -20 3,883,200 16,816,934,000 3,111 444.103 4,330 T/J 8,200 4,320 B 100 12 CTRA Ciputra Development Tbk. --S6XXO1 975 985 955 970 -5 9,184,100 8,956,742,500 1,022 217.178 975 J 31,700 970 T/B 10,400 13 DMAS Puradelta Lestari Tbk. --M6K--1 288 288 274 276 -12 29,516,000 8,216,744,400 1,674 131.429 276 T/J 3,929,900 274 B 3,865,600 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,780 1,885 1,810 1,860 80 38,112,000 70,775,210,000 6,074 186.000 1,860 T/J 2,313,100 1,855 B 289,600 15 EXCL XL Axiata Tbk. --S7BXO1 2,680 2,670 2,580 2,600 -80 13,942,600 36,443,769,000 3,150 131.952 2,600 T/J 492,700 2,590 B 109,600 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 334 338 316 318 -16 27,315,700 8,804,142,000 3,151 42.748 318 T/J 85,500 316 B 3,325,300 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 1,000 1,015 990 1,000 0 22,514,600 22,492,607,500 844 322.581 1,000 T/J 114,300 995 B 167,800 18 INCO Vale Indonesia Tbk. --S2XXO1 3,120 3,160 3,030 3,060 -60 7,151,700 22,006,438,000 2,333 1,248.980 3,070 J 70,000 3,060 T/B 66,300 19 INDY Indika Energy Tbk. --S2K--1 935 935 900 915 -20 8,329,100 7,601,616,000 2,127 31.017 920 J 309,300 915 T/B 184,700 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,625 6,650 6,350 6,375 -250 4,702,200 30,325,350,000 3,171 328.495 6,400 J 61,000 6,375 T/B 40,900 21 ISAT Indosat Tbk. --S7K--1 2,300 2,300 2,190 2,200 -100 4,012,100 8,944,246,000 1,581 157.143 2,210 J 12,500 2,200 T/B 213,100 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,925 10,850 10,475 10,575 -350 1,617,700 17,151,052,500 2,761 75.536 10,575 T/J 13,100 10,550 B 2,000 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,590 1,580 1,535 1,555 -35 4,658,300 7,247,141,000 1,811 425.096 1,555 T/J 77,000 1,550 B 4,500 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,050 5,050 5,000 5,000 -50 3,182,900 15,942,062,500 1,258 294.846 5,025 J 104,700 5,000 T/B 143,500 25 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 230 232 0 15,008,000 3,478,559,400 1,164 74.917 234 J 6,936,800 232 T/B 242,200 26 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,630 3,430 3,470 -80 2,771,100 9,811,162,000 1,512 78.630 3,470 T/J 16,400 3,460 B 1,200 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,150 1,170 1,115 1,120 -30 12,513,400 14,150,490,500 1,830 289.032 1,125 J 194,000 1,120 T/B 380,200 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 845 870 835 835 -10 15,170,500 12,691,169,000 1,325 1,339.966 840 J 418,700 835 T/B 51,800 29 MEDC Medco Energi Internasional Tbk. --S2K--1 715 725 690 690 -25 43,695,000 30,643,575,000 2,455 1,215.281 695 J 117,600 690 T/B 653,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,600 2,500 2,580 -10 2,620,000 6,673,744,000 839 151.900 2,580 T/J 10,800 2,560 B 27,500 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,475 1,480 1,420 1,440 -35 27,788,800 39,909,781,500 29,417 160.000 1,440 T/J 2,933,500 1,435 B 505,900 32 MYOR Mayora Indah Tbk. --M5KB-1 1,985 2,000 1,940 1,955 -30 4,078,600 7,984,050,000 1,094 9,779.890 1,955 T/J 18,400 1,950 B 8,700 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,555 1,555 1,520 1,525 -30 56,583,600 86,767,180,500 6,203 508.333 1,525 T/J 804,100 1,520 B 532,800 34 PTBA Bukit Asam Tbk. --S2BXO1 2,490 2,470 2,380 2,410 -80 22,774,600 55,064,356,000 4,690 2,095.652 2,420 J 77,900 2,410 T/B 41,000 35 PTPP PP (Persero) Tbk. --S6XXO1 1,475 1,465 1,405 1,410 -65 12,238,600 17,447,056,000 2,508 265.038 1,415 J 1,700 1,410 T/B 33,200 36 PWON Pakuwon Jati Tbk. --S6B3O1 580 590 570 575 -5 27,125,000 15,720,341,000 3,069 2,216.739 580 J 83,200 575 T/B 51,000 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 995 1,000 975 985 -10 4,815,400 4,759,245,500 940 615.625 990 J 6,100 985 T/B 509,700 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,330 1,330 1,245 1,250 -80 21,361,600 27,151,844,500 3,666 565.475 1,250 T/J 27,300 1,245 B 98,000 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,850 6,850 6,725 6,825 -25 150,800 1,028,905,000 154 77.514 6,850 J 65,500 6,825 T/B 1,000 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 356 358 350 352 -4 2,502,200 882,365,400 316 32.000 352 T/J 276,900 350 B 33,500 41 SMRA Summarecon Agung Tbk. --S6K--1 905 930 885 895 -10 15,746,100 14,331,112,500 2,043 1,470.588 900 J 500 895 T/B 694,800 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 228 236 220 220 -8 184,441,800 41,831,246,200 3,740 91.667 222 J 628,600 220 T/B 131,700 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 685 670 670 -15 12,796,000 8,635,803,500 570 274.872 675 J 152,300 670 T/B 245,000 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,180 1,195 1,150 1,160 -20 17,533,900 20,452,735,500 1,056 286.420 1,160 T/J 218,700 1,155 B 403,500 45 TINS Timah Tbk. --S2K--1 700 705 685 685 -15 6,569,600 4,529,965,500 918 350.031 690 J 188,700 685 T/B 184,900 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,225 8,275 7,800 7,800 -425 1,692,800 13,413,347,500 2,227 482.261 7,850 J 1,000 7,800 T/B 142,500 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 880 885 855 860 -20 74,539,000 64,756,900,000 24,439 4,096.604 865 J 654,400 860 T/B 181,700 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,040 2,060 2,000 2,010 -30 9,587,900 19,373,221,000 2,205 516.639 2,020 J 16,500 2,010 T/B 345,300 49 WOOD Integra Indocabinet Tbk. --S5K--1 480 480 468 470 -10 10,490,800 4,995,361,200 428 180.769 470 T/J 876,800 468 B 23,700 50 WSBP Waskita Beton Precast Tbk. --S3K--1 230 232 222 224 -6 23,959,100 5,392,260,600 1,558 45.714 224 T/J 479,400 222 B 7,658,000 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,215 1,215 1,140 1,150 -65 21,987,400 25,648,448,500 2,954 310.391 1,155 J 120,300 1,150 T/B 882,600 52 WTON Wijaya Karya Beton Tbk. --S3K--1 390 394 384 386 -4 2,364,400 916,542,800 443 65.424 388 J 368,800 386 T/B 15,400 Total 1,018,878,700 1,058,895,491,000 162,083 25,819,100 33,382,800 Jakarta, 21 February 2020 Trading Division