List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 25 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 10,575 10,850 10,400 10,850 275 411,400 4,429,055,000 739 881.427 10,850 T/J 14,800 10,775 B 5,300 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,510 1,555 1,505 1,550 40 9,023,000 13,912,625,500 3,068 1,890.244 1,555 J 184,300 1,550 T/B 46,200 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 885 890 850 870 -15 8,429,900 7,354,227,500 1,230 683.248 875 J 2,200 870 T/B 221,900 4 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,300 1,260 1,285 0 31,970,000 41,070,953,500 5,154 116.818 1,290 J 429,800 1,285 T/B 55,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 2,990 2,990 2,920 2,970 -20 2,812,200 8,326,870,000 1,231 2,367.081 2,970 T/J 788,400 2,960 B 15,800 6 ANTM Aneka Tambang Tbk. --S2XXO1 685 685 655 660 -25 97,963,600 65,506,476,000 8,820 435.155 665 J 1,503,400 660 T/B 1,479,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,820 1,835 1,780 1,820 0 16,578,200 30,182,453,000 3,623 237.391 1,825 J 81,300 1,820 T/B 674,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 970 980 950 970 0 5,099,500 4,924,707,500 1,146 161.667 970 T/J 4,500 965 B 29,200 9 BNLI Bank Permata Tbk. --M8K--1 1,225 1,230 1,220 1,225 0 5,963,200 7,302,328,000 488 13.338 1,225 T/J 141,300 1,220 B 770,200 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,085 1,105 1,060 1,085 0 11,337,400 12,327,164,500 3,278 212.535 1,095 J 88,000 1,085 T/B 1,492,200 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,250 4,290 4,110 4,150 -100 5,438,300 22,735,648,000 4,297 425.641 4,160 J 18,400 4,150 T/B 481,500 12 CTRA Ciputra Development Tbk. --S6XXO1 940 970 915 970 30 12,930,800 12,080,064,000 1,788 217.178 970 T/J 969,700 955 B 29,400 13 DMAS Puradelta Lestari Tbk. --M6K--1 278 280 268 274 -4 20,949,200 5,763,990,800 1,072 130.476 276 J 44,600 274 T/B 1,644,000 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,740 1,780 1,700 1,760 20 10,605,800 18,508,446,000 2,804 176.000 1,765 J 51,400 1,760 T/B 112,900 15 EXCL XL Axiata Tbk. --S7BXO1 2,520 2,600 2,430 2,580 60 13,474,300 34,678,224,000 3,823 130.937 2,590 J 10,000 2,580 T/B 56,700 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 302 316 290 302 0 24,438,200 7,290,870,400 3,289 40.597 304 J 346,700 302 T/B 2,888,900 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 950 945 870 905 -45 22,597,200 20,247,522,500 2,290 291.935 905 T/J 267,400 900 B 477,700 18 INCO Vale Indonesia Tbk. --S2XXO1 3,010 3,040 2,980 3,000 -10 3,277,800 9,856,983,000 1,477 1,224.490 3,010 J 82,400 3,000 T/B 385,400 19 INDY Indika Energy Tbk. --S2K--1 860 885 835 865 5 2,947,300 2,532,614,500 1,008 29.322 870 J 21,100 865 T/B 29,800 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,375 5,950 6,300 200 7,104,800 44,500,652,500 5,096 324.630 6,300 T/J 93,900 6,275 B 31,800 21 ISAT Indosat Tbk. --S7K--1 2,170 2,240 2,100 2,230 60 3,533,200 7,745,667,000 1,854 159.286 2,240 J 121,100 2,230 T/B 35,400 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,650 11,175 10,450 11,000 350 3,497,200 38,186,742,500 4,242 78.571 11,025 J 4,300 11,000 T/B 13,500 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,525 1,525 1,460 1,495 -30 8,834,300 13,215,374,500 2,834 408.693 1,500 J 507,400 1,495 T/B 650,400 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,960 5,000 4,910 5,000 40 5,452,200 27,092,769,000 3,403 294.846 5,025 J 77,900 5,000 T/B 9,900 25 LPKR Lippo Karawaci Tbk. --S6K--1 232 236 230 234 2 88,095,600 20,554,562,000 1,280 75.563 236 J 7,265,200 234 T/B 2,124,200 26 LPPF Matahari Department Store Tbk. --S9XXO1 3,300 3,330 3,160 3,210 -90 4,098,300 13,247,911,000 1,615 72.738 3,210 T/J 138,800 3,180 B 7,500 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,060 1,085 1,025 1,065 5 10,042,100 10,738,767,500 1,663 274.839 1,070 J 25,200 1,065 T/B 79,700 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 845 795 840 30 17,784,500 14,758,430,500 3,030 1,347.990 840 T/J 2,200 835 B 98,200 29 MEDC Medco Energi Internasional Tbk. --S2K--1 680 685 665 675 -5 30,586,200 20,725,471,500 1,486 1,188.862 680 J 1,038,700 675 T/B 26,900 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,520 2,580 2,480 2,530 10 1,534,100 3,899,821,000 871 148.956 2,550 J 500 2,530 T/B 14,000 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,355 1,375 1,310 1,350 -5 25,959,300 34,877,801,000 10,394 150.000 1,350 T/J 181,400 1,345 B 403,200 32 MYOR Mayora Indah Tbk. --M5KB-1 1,905 1,905 1,870 1,905 0 944,200 1,789,255,000 497 9,529.765 1,905 T/J 73,900 1,900 B 100 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,480 1,520 1,450 1,500 20 54,574,200 81,655,203,000 7,683 500.000 1,505 J 105,700 1,500 T/B 325,200 34 PTBA Bukit Asam Tbk. --S2BXO1 2,350 2,430 2,300 2,410 60 23,201,800 55,195,614,000 5,538 2,095.652 2,420 J 20,600 2,410 T/B 236,500 35 PTPP PP (Persero) Tbk. --S6XXO1 1,335 1,345 1,300 1,330 -5 24,016,600 31,860,714,000 2,528 250.000 1,335 J 48,900 1,330 T/B 3,013,300 36 PWON Pakuwon Jati Tbk. --S6B3O1 540 560 530 555 15 36,617,200 20,093,720,500 2,486 2,139.635 560 J 1,831,600 550 B 3,905,500 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 965 965 940 960 -5 4,311,400 4,109,846,500 998 600.000 960 T/J 165,800 955 B 106,200 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,205 1,230 1,175 1,225 20 19,989,100 24,183,953,000 1,544 554.166 1,225 T/J 174,500 1,220 B 652,700 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,825 6,825 6,800 6,825 0 65,300 445,580,000 103 77.514 6,825 T/J 222,300 6,800 B 20,200 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 336 336 320 334 -2 5,498,600 1,813,373,600 564 30.364 334 T/J 438,300 332 B 100 41 SMRA Summarecon Agung Tbk. --S6K--1 880 900 860 895 15 5,419,500 4,799,145,500 1,461 1,470.588 900 J 798,600 895 T/B 2,500 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 216 208 210 0 117,089,700 24,811,329,200 2,877 87.500 210 T/J 920,400 208 B 3,144,700 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 655 655 595 645 -10 12,705,100 8,153,128,500 435 264.615 650 J 5,200 645 T/B 4,000 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,180 1,195 1,155 1,195 15 10,537,800 12,485,349,000 1,248 295.062 1,200 J 1,301,000 1,195 T/B 142,100 45 TINS Timah Tbk. --S2K--1 670 675 655 670 0 6,475,400 4,326,340,000 742 342.366 675 J 255,100 670 T/B 12,700 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,325 7,625 7,050 7,425 100 1,504,500 11,196,307,500 3,031 459.075 7,525 J 16,300 7,425 T/B 2,500 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 865 870 855 870 5 68,709,500 59,411,749,000 15,464 4,144.239 870 T/J 4,699,300 865 B 772,600 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,970 1,985 1,945 1,960 -10 11,915,200 23,391,574,500 2,138 503.787 1,960 T/J 24,300 1,955 B 303,900 49 WOOD Integra Indocabinet Tbk. --S5K--1 452 458 440 442 -10 8,547,800 3,859,310,800 550 170.000 442 T/J 936,800 440 B 5,900 50 WSBP Waskita Beton Precast Tbk. --S3K--1 216 218 208 214 -2 24,794,400 5,317,806,600 1,323 43.673 216 J 130,000 214 T/B 414,900 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,075 1,090 1,030 1,080 5 26,622,400 28,402,774,000 3,075 291.498 1,085 J 364,100 1,080 T/B 11,100 52 WTON Wijaya Karya Beton Tbk. --S3K--1 376 378 370 372 -4 6,853,500 2,559,556,200 800 63.051 374 J 4,400 372 T/B 213,800 Total 983,162,300 988,436,824,100 143,478 27,043,400 27,681,900 Jakarta, 25 February 2020 Trading Division