List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 26 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 10,850 10,825 10,525 10,525 -325 478,800 5,091,395,000 871 855.024 10,575 J 5,900 10,525 T/B 8,500 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,550 1,555 1,505 1,525 -25 12,253,600 18,671,933,500 3,085 1,859.756 1,530 J 175,500 1,525 T/B 1,135,100 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 870 865 830 835 -35 8,219,600 6,956,571,000 1,651 655.761 835 T/J 660,800 830 B 653,800 4 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,295 1,250 1,250 -35 38,644,500 48,833,516,500 4,623 113.636 1,255 J 480,400 1,250 T/B 1,165,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 2,970 2,960 2,850 2,890 -80 5,193,400 15,073,080,000 1,438 2,303.321 2,890 T/J 58,800 2,870 B 7,900 6 ANTM Aneka Tambang Tbk. --S2XXO1 660 660 630 630 -30 93,935,900 60,252,823,500 8,260 415.375 630 T/J 4,221,800 625 B 3,057,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,820 1,820 1,780 1,795 -25 19,622,700 35,309,941,500 3,221 234.130 1,800 J 550,800 1,795 T/B 1,901,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 970 965 935 940 -30 6,458,400 6,124,547,000 1,509 156.667 945 J 125,200 940 T/B 315,300 9 BNLI Bank Permata Tbk. --M8K--1 1,225 1,235 1,195 1,215 -10 11,987,300 14,593,271,000 479 13.229 1,215 T/J 2,300 1,210 B 1,265,600 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,085 1,090 1,060 1,060 -25 10,536,000 11,277,793,000 2,761 207.638 1,075 J 2,000 1,060 T/B 1,025,500 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,150 4,240 4,140 4,200 50 6,763,700 28,325,829,000 4,422 430.769 4,200 T/J 506,700 4,190 B 10,800 12 CTRA Ciputra Development Tbk. --S6XXO1 970 955 930 945 -25 13,348,800 12,587,800,000 2,076 211.580 945 T/J 1,181,100 940 B 200 13 DMAS Puradelta Lestari Tbk. --M6K--1 274 274 254 258 -16 30,127,600 7,904,111,000 1,580 122.857 258 T/J 342,500 256 B 1,921,200 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,760 1,775 1,665 1,705 -55 11,102,000 18,969,522,000 2,882 170.500 1,705 T/J 491,500 1,700 B 107,700 15 EXCL XL Axiata Tbk. --S7BXO1 2,580 2,600 2,500 2,540 -40 12,914,700 32,748,001,000 5,116 128.907 2,540 T/J 2,400 2,530 B 400 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 302 304 284 284 -18 31,892,800 9,275,821,600 4,281 38.177 286 J 10,000 284 T/B 1,483,600 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 905 915 885 905 0 19,152,300 17,167,505,000 841 291.935 905 T/J 191,700 900 B 7,500 18 INCO Vale Indonesia Tbk. --S2XXO1 3,000 3,010 2,780 2,870 -130 10,357,500 29,870,787,000 2,175 1,171.429 2,870 T/J 29,500 2,820 B 53,000 19 INDY Indika Energy Tbk. --S2K--1 865 870 810 820 -45 3,346,900 2,805,510,500 1,531 27.797 820 T/J 89,500 815 B 109,400 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,300 6,275 6,025 6,100 -200 7,058,700 43,325,650,000 3,906 314.324 6,100 T/J 200 6,075 B 56,000 21 ISAT Indosat Tbk. --S7K--1 2,230 2,220 2,140 2,150 -80 3,499,600 7,609,449,000 1,954 153.571 2,150 T/J 23,800 2,140 B 63,600 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,000 11,175 10,650 11,150 150 2,552,400 28,264,535,000 3,335 79.643 11,175 J 62,200 11,150 T/B 300 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,510 1,445 1,455 -40 14,145,900 20,795,215,000 2,023 397.758 1,455 T/J 1,355,900 1,450 B 364,800 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,000 4,990 4,730 4,770 -230 4,633,000 22,434,503,000 3,463 281.283 4,780 J 300 4,770 T/B 129,200 25 LPKR Lippo Karawaci Tbk. --S6K--1 234 236 228 232 -2 74,436,700 17,274,722,400 1,029 74.917 232 T/J 3,198,500 230 B 244,900 26 LPPF Matahari Department Store Tbk. --S9XXO1 3,210 3,250 3,100 3,150 -60 2,987,600 9,456,921,000 1,317 71.378 3,150 T/J 21,400 3,140 B 19,100 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,065 1,075 1,015 1,020 -45 9,985,000 10,484,873,000 2,042 263.226 1,020 T/J 39,300 1,015 B 199,200 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 840 840 820 825 -15 31,401,200 26,069,019,500 2,345 1,323.919 835 J 120,000 825 T/B 50,600 29 MEDC Medco Energi Internasional Tbk. --S2K--1 675 680 660 660 -15 45,563,900 30,402,457,500 2,269 1,162.443 660 T/J 2,767,500 655 B 3,593,700 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,530 2,540 2,370 2,430 -100 5,165,800 12,571,784,000 897 143.069 2,440 J 10,000 2,430 T/B 32,000 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,350 1,340 1,270 1,270 -80 37,417,800 48,487,924,000 12,850 141.111 1,270 T/J 11,800 1,265 B 603,700 32 MYOR Mayora Indah Tbk. --M5KB-1 1,905 1,890 1,840 1,850 -55 2,614,700 4,875,985,500 959 9,254.627 1,855 J 6,700 1,850 T/B 1,315,500 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,500 1,515 1,480 1,495 -5 42,886,300 64,196,096,500 5,584 498.333 1,495 T/J 432,500 1,490 B 898,600 34 PTBA Bukit Asam Tbk. --S2BXO1 2,410 2,450 2,360 2,360 -50 26,455,900 63,521,925,000 5,606 2,052.174 2,360 T/J 408,700 2,350 B 441,300 35 PTPP PP (Persero) Tbk. --S6XXO1 1,330 1,340 1,250 1,250 -80 24,827,800 31,711,091,500 2,872 234.962 1,250 T/J 1,044,000 1,245 B 684,100 36 PWON Pakuwon Jati Tbk. --S6B3O1 555 565 540 550 -5 29,188,200 16,222,900,000 1,684 2,120.359 560 J 1,071,700 550 T/B 5,265,700 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 960 950 925 930 -30 5,610,300 5,249,313,000 1,254 581.250 940 J 85,500 930 T/B 873,800 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,225 1,210 1,140 1,165 -60 27,729,600 32,276,185,000 2,854 527.023 1,165 T/J 169,900 1,160 B 3,500 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,825 6,800 6,700 6,725 -100 60,500 409,097,500 108 76.378 6,725 T/J 20,800 6,550 B 200 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 334 334 318 320 -14 5,028,300 1,624,949,000 637 29.091 320 T/J 100,900 318 B 122,100 41 SMRA Summarecon Agung Tbk. --S6K--1 895 890 875 880 -15 8,375,500 7,395,620,000 1,373 1,445.942 880 T/J 32,800 875 B 145,500 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 210 200 202 -8 53,449,200 10,820,452,400 1,908 84.167 202 T/J 369,600 200 B 7,841,600 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 645 645 625 635 -10 8,158,400 5,159,414,500 279 260.513 640 J 104,900 635 T/B 399,800 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,195 1,195 1,155 1,195 0 17,562,100 20,775,965,000 1,426 295.062 1,195 T/J 2,270,100 1,185 B 2,000 45 TINS Timah Tbk. --S2K--1 670 665 635 635 -35 11,652,900 7,547,637,000 1,790 324.481 640 J 9,800 635 T/B 720,600 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,425 7,375 6,725 6,775 -650 3,816,300 26,593,782,500 3,940 418.887 6,800 J 12,700 6,775 T/B 65,800 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 870 870 840 855 -15 80,639,300 69,243,457,500 19,905 4,072.786 855 T/J 1,414,600 850 B 150,100 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 1,955 1,885 1,905 -55 13,072,100 24,981,291,500 3,129 489.651 1,915 J 25,000 1,905 T/B 4,600 49 WOOD Integra Indocabinet Tbk. --S5K--1 442 446 404 430 -12 6,881,700 2,946,865,600 713 165.385 430 T/J 1,494,400 420 B 10,700 50 WSBP Waskita Beton Precast Tbk. --S3K--1 214 216 204 204 -10 41,056,100 8,509,701,400 2,850 41.633 204 T/J 2,220,600 202 B 3,395,900 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,080 1,085 1,025 1,035 -45 28,599,200 30,049,025,000 3,037 279.352 1,035 T/J 547,500 1,030 B 830,700 52 WTON Wijaya Karya Beton Tbk. --S3K--1 372 374 366 366 -6 4,447,400 1,641,252,400 675 62.034 370 J 392,700 366 T/B 22,100 Total 1,027,295,900 1,094,768,820,300 152,815 28,974,700 42,780,900 Jakarta, 26 February 2020 Trading Division