List of Securities Quotation: IDX SMC Liquid Date: Thursday, 27 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 10,525 10,625 10,000 10,575 50 424,700 4,371,610,000 781 859.086 10,575 T/J 7,200 10,450 B 5,000 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,525 1,525 1,495 1,500 -25 19,117,200 28,723,228,000 2,438 1,829.268 1,505 J 3,200 1,500 T/B 217,000 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 835 835 765 780 -55 17,196,600 13,632,146,000 2,778 612.567 785 J 145,000 780 T/B 221,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,250 1,275 1,155 1,165 -85 62,491,000 75,070,744,000 7,449 105.909 1,170 J 371,300 1,165 T/B 926,500 5 AKRA AKR Corporindo Tbk. --S9XXO1 2,890 2,860 2,680 2,750 -140 6,914,300 18,987,282,000 2,510 2,191.742 2,750 T/J 154,000 2,720 B 20,100 6 ANTM Aneka Tambang Tbk. --S2XXO1 630 650 595 600 -30 104,666,900 64,081,750,500 9,961 395.596 605 J 868,700 600 T/B 1,218,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,795 1,800 1,735 1,750 -45 10,766,300 18,965,659,500 2,781 228.261 1,750 T/J 421,600 1,745 B 17,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 940 940 880 890 -50 11,045,900 9,969,079,500 2,619 148.333 890 T/J 36,700 885 B 202,700 9 BNLI Bank Permata Tbk. --M8K--1 1,215 1,210 1,175 1,175 -40 21,683,100 25,896,934,000 656 12.793 1,180 J 917,600 1,175 T/B 164,400 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,060 1,080 1,020 1,030 -30 14,338,200 14,844,582,500 2,433 201.761 1,035 J 49,000 1,030 T/B 380,700 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,200 4,240 4,010 4,040 -160 9,309,400 38,164,561,000 4,035 414.359 4,050 J 15,600 4,040 T/B 80,000 12 CTRA Ciputra Development Tbk. --S6XXO1 945 945 885 925 -20 9,949,700 9,103,025,000 1,643 207.102 925 T/J 528,100 920 B 178,500 13 DMAS Puradelta Lestari Tbk. --M6K--1 258 260 248 250 -8 20,102,100 5,057,971,600 987 119.048 252 J 400 250 T/B 851,400 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,705 1,720 1,600 1,640 -65 9,934,500 16,348,735,000 3,117 164.000 1,640 T/J 67,700 1,635 B 3,800 15 EXCL XL Axiata Tbk. --S7BXO1 2,540 2,550 2,420 2,460 -80 9,745,400 24,081,030,000 4,126 124.847 2,460 T/J 271,800 2,450 B 1,500 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 296 266 268 -16 35,399,200 9,767,938,400 2,943 36.026 270 J 105,300 268 T/B 454,600 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 905 905 855 865 -40 11,305,900 9,908,750,500 798 279.032 865 T/J 40,200 860 B 93,200 18 INCO Vale Indonesia Tbk. --S2XXO1 2,870 2,870 2,610 2,620 -250 16,618,700 44,567,603,000 2,742 1,069.388 2,630 J 53,800 2,620 T/B 117,000 19 INDY Indika Energy Tbk. --S2K--1 820 835 760 770 -50 5,182,400 4,061,698,500 1,970 26.102 775 J 41,300 770 T/B 26,200 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,250 5,950 5,975 -125 5,565,300 33,710,387,500 4,376 307.883 6,000 J 29,000 5,975 T/B 42,100 21 ISAT Indosat Tbk. --S7K--1 2,150 2,180 2,000 2,050 -100 3,752,100 7,789,925,000 2,420 146.429 2,050 T/J 47,600 2,040 B 31,900 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,150 11,350 10,525 11,025 -125 3,220,000 35,268,095,000 5,123 78.750 11,025 T/J 27,900 10,750 B 8,000 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,455 1,465 1,395 1,425 -30 20,543,500 29,326,009,500 3,084 389.557 1,425 T/J 900 1,420 B 1,900 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,770 4,830 4,630 4,800 30 5,382,400 25,647,960,000 3,327 283.052 4,810 J 3,200 4,800 T/B 3,391,000 25 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 224 228 -4 79,757,500 18,310,524,400 1,210 73.625 230 J 777,000 228 T/B 982,600 26 LPPF Matahari Department Store Tbk. --S9XXO1 3,150 3,300 2,960 3,080 -70 13,133,400 40,294,940,000 4,172 69.792 3,090 J 101,200 3,080 T/B 85,000 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,020 1,025 980 1,005 -15 9,351,700 9,341,974,500 1,673 259.355 1,010 J 306,800 1,005 T/B 106,700 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 825 835 760 795 -30 25,896,200 20,256,875,500 3,317 1,275.776 800 J 248,800 795 T/B 500 29 MEDC Medco Energi Internasional Tbk. --S2K--1 660 665 640 645 -15 42,247,700 27,485,385,000 2,116 1,136.023 650 J 1,014,500 645 T/B 465,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,430 2,500 2,430 2,500 70 4,849,200 11,906,575,000 1,074 147.190 2,500 T/J 1,000 2,470 B 21,000 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,270 1,310 1,255 1,290 20 34,364,900 44,093,213,000 22,606 143.333 1,290 T/J 1,673,700 1,285 B 226,400 32 MYOR Mayora Indah Tbk. --M5KB-1 1,850 1,860 1,760 1,800 -50 3,955,600 7,112,739,500 1,213 9,004.502 1,800 T/J 116,100 1,785 B 2,000 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,500 1,385 1,385 -110 80,697,700 114,192,442,500 9,121 461.667 1,390 J 109,800 1,385 T/B 961,600 34 PTBA Bukit Asam Tbk. --S2BXO1 2,360 2,420 2,280 2,290 -70 26,832,100 62,595,661,000 5,568 1,991.304 2,300 J 10,500 2,290 T/B 101,100 35 PTPP PP (Persero) Tbk. --S6XXO1 1,250 1,260 1,150 1,195 -55 46,427,700 55,120,916,500 5,340 224.624 1,195 T/J 165,700 1,190 B 40,600 36 PWON Pakuwon Jati Tbk. --S6B3O1 550 555 535 540 -10 33,206,500 17,961,940,000 2,146 2,081.807 545 J 1,703,100 540 T/B 1,039,700 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 930 935 890 900 -30 4,993,700 4,510,152,500 1,443 562.500 900 T/J 42,200 895 B 90,100 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,165 1,175 1,110 1,150 -15 26,279,900 29,822,182,500 2,837 520.237 1,155 J 44,000 1,150 T/B 166,700 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,725 6,750 6,550 6,650 -75 51,600 344,167,500 81 75.527 6,650 T/J 14,200 6,600 B 400 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 320 322 300 308 -12 8,344,900 2,574,681,200 640 28.000 308 T/J 120,200 306 B 91,100 41 SMRA Summarecon Agung Tbk. --S6K--1 880 885 845 855 -25 7,922,900 6,806,595,500 2,370 1,404.864 860 J 143,500 850 B 312,200 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 202 202 190 192 -10 28,622,600 5,567,721,600 1,805 80.000 193 J 525,600 192 T/B 2,119,200 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 635 650 595 650 15 7,673,500 4,792,167,000 822 266.667 650 T/J 1,001,000 615 B 1,400 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,195 1,185 1,145 1,160 -35 17,222,000 20,014,343,500 2,042 286.420 1,165 J 104,200 1,160 T/B 32,700 45 TINS Timah Tbk. --S2K--1 635 650 600 600 -35 11,055,300 6,817,272,500 1,868 306.596 605 J 145,400 600 T/B 2,129,200 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 6,775 6,975 6,400 6,400 -375 2,457,300 16,186,875,000 3,271 395.701 6,450 J 3,700 6,400 T/B 237,900 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 855 855 820 835 -20 80,444,400 68,146,485,500 16,888 3,977.516 835 T/J 195,100 830 B 184,200 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,905 1,915 1,855 1,905 0 10,712,400 20,234,489,500 3,251 489.651 1,905 T/J 43,200 1,900 B 1,600 49 WOOD Integra Indocabinet Tbk. --S5K--1 430 430 402 430 0 2,478,300 1,037,095,000 347 165.385 430 T/J 454,200 420 B 1,700 50 WSBP Waskita Beton Precast Tbk. --S3K--1 204 206 191 192 -12 73,376,900 14,418,488,900 3,450 39.184 193 J 300,200 192 T/B 722,200 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,035 1,045 980 1,000 -35 35,471,100 35,610,682,500 4,268 269.906 1,005 J 377,700 1,000 T/B 393,400 52 WTON Wijaya Karya Beton Tbk. --S3K--1 366 370 350 352 -14 4,959,900 1,760,978,400 636 59.661 354 J 300 352 T/B 167,600 Total 1,157,441,700 1,234,664,271,500 180,672 13,950,000 19,339,000 Jakarta, 27 February 2020 Trading Division