List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 04 March 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. --M1K--1 9,700 9,975 9,600 9,750 50 1,050,800 10,294,332,500 1,302 792.065 9,750 T/J 8,000 9,725 B 24,300 2 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,465 1,545 1,465 1,535 70 8,613,400 13,056,109,000 2,685 1,871.951 1,540 J 285,700 1,535 T/B 51,100 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 760 800 735 790 30 16,716,700 13,116,103,000 2,464 620.420 795 J 101,900 790 T/B 299,600 4 ADRO Adaro Energy Tbk. --M2BXO1 1,140 1,215 1,110 1,205 65 85,031,200 100,498,982,500 7,995 109.545 1,210 J 148,600 1,205 T/B 215,100 5 AKRA AKR Corporindo Tbk. --M9XXO1 2,550 2,620 2,460 2,540 -10 11,182,500 28,369,542,000 3,726 2,024.372 2,550 J 756,000 2,540 T/B 64,600 6 ANTM Aneka Tambang Tbk. --M2XXO1 615 635 610 630 15 93,281,500 58,503,907,500 7,138 415.375 630 T/J 659,000 625 B 1,011,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,690 1,775 1,675 1,750 60 24,391,200 42,028,679,500 3,248 228.261 1,765 J 5,000 1,750 T/B 218,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 950 985 925 985 35 11,233,500 10,812,293,000 1,673 164.167 985 T/J 40,000 980 B 38,700 9 BNLI Bank Permata Tbk. --M8K--1 1,200 1,275 1,195 1,275 75 53,898,300 67,143,857,500 3,130 13.882 1,280 J 352,500 1,275 T/B 2,888,900 10 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,050 1,115 1,020 1,115 65 12,499,400 13,601,769,500 1,977 218.411 1,115 T/J 218,100 1,105 B 400 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,830 4,000 3,830 3,960 130 6,734,400 26,666,363,000 5,448 406.154 3,960 T/J 85,800 3,950 B 807,500 12 CTRA Ciputra Development Tbk. --M6XXO1 915 950 900 945 30 13,215,900 12,365,085,000 1,508 211.580 950 J 341,000 945 T/B 18,200 13 DMAS Puradelta Lestari Tbk. --M6K--1 244 248 234 240 -4 31,774,300 7,561,068,400 1,961 114.286 240 T/J 71,800 238 B 1,311,700 14 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,740 1,790 1,690 1,785 45 14,730,700 26,047,313,000 2,684 178.500 1,785 T/J 500 1,780 B 5,487,500 15 EXCL XL Axiata Tbk. --M7BXO1 2,500 2,570 2,450 2,540 40 12,409,200 31,329,354,000 2,457 128.907 2,550 J 106,200 2,540 T/B 3,800 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 268 276 264 276 8 21,146,400 5,753,181,400 2,032 37.102 278 J 1,540,100 276 T/B 353,900 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 910 925 900 920 10 17,214,700 15,753,697,500 929 296.774 925 J 600,100 920 T/B 8,700 18 INCO Vale Indonesia Tbk. --M2XXO1 2,720 2,760 2,630 2,710 -10 9,474,100 25,719,723,000 2,607 1,106.122 2,720 J 98,700 2,710 T/B 115,100 19 INDY Indika Energy Tbk. --M2K--1 755 805 745 785 30 5,104,000 4,006,549,000 1,629 26.610 790 J 1,000 785 T/B 143,100 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,075 6,575 5,925 6,350 275 11,096,300 70,667,407,500 5,422 327.207 6,350 T/J 36,400 6,325 B 43,900 21 ISAT Indosat Tbk. --M7K--1 2,160 2,280 2,120 2,260 100 5,744,600 12,893,004,000 2,260 161.429 2,270 J 235,700 2,260 T/B 51,300 22 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 11,050 11,200 10,825 10,950 -100 2,944,300 32,444,242,500 4,267 78.214 11,025 J 1,000 10,950 T/B 28,700 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,495 1,530 1,475 1,520 25 10,477,200 15,865,242,000 2,894 415.528 1,520 T/J 349,200 1,515 B 489,600 24 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,760 4,900 4,770 4,820 60 3,556,800 17,131,748,000 2,380 284.231 4,830 J 51,300 4,820 T/B 106,800 25 LPKR Lippo Karawaci Tbk. --M6K--1 234 238 234 238 4 50,456,500 11,904,576,400 1,346 76.854 238 T/J 3,739,200 236 B 2,582,500 26 LPPF Matahari Department Store Tbk. --M9XXO1 3,190 3,270 3,130 3,210 20 3,594,200 11,576,975,000 2,544 72.738 3,210 T/J 539,000 3,200 B 17,800 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 1,010 1,045 990 1,030 20 15,827,200 16,288,715,500 1,794 265.806 1,035 J 365,700 1,030 T/B 640,100 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 795 805 780 800 5 9,548,700 7,605,927,000 1,477 1,283.800 800 T/J 3,518,800 795 B 15,500 29 MEDC Medco Energi Internasional Tbk. --M2K--1 655 690 650 680 25 41,209,200 27,837,332,500 3,128 1,197.668 680 T/J 128,200 675 B 1,087,400 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,400 2,470 2,390 2,430 30 3,299,900 8,045,901,000 751 143.069 2,450 J 37,700 2,430 T/B 93,000 31 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,305 1,400 1,300 1,395 90 43,387,800 59,083,749,500 40,376 155.000 1,395 T/J 2,605,500 1,390 B 468,000 32 MYOR Mayora Indah Tbk. --M5KB-1 1,840 1,885 1,835 1,885 45 1,766,500 3,300,770,000 615 9,429.715 1,885 T/J 448,100 1,880 B 5,100 33 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,345 1,435 1,320 1,425 80 88,812,700 123,949,681,500 8,015 475.000 1,430 J 566,200 1,425 T/B 1,459,400 34 PTBA Bukit Asam Tbk. --M2BXO1 2,370 2,500 2,350 2,470 100 33,038,400 81,342,291,000 5,215 2,147.826 2,480 J 11,800 2,470 T/B 639,600 35 PTPP PP (Persero) Tbk. --M6XXO1 1,125 1,180 1,105 1,170 45 56,482,400 65,191,495,000 5,635 219.925 1,175 J 161,600 1,170 T/B 500,300 36 PWON Pakuwon Jati Tbk. --M6B3O1 545 570 535 560 15 37,877,300 21,203,654,500 3,198 2,158.911 565 J 547,100 560 T/B 6,409,700 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 940 975 925 950 10 8,449,300 8,018,118,000 1,267 593.750 955 J 7,500 950 T/B 1,159,400 38 SCMA Surya Citra Media Tbk. --M9XXO1 1,135 1,185 1,110 1,175 40 37,911,800 44,470,695,000 2,115 531.547 1,180 J 72,000 1,175 T/B 5,000 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,400 6,425 6,375 6,400 0 127,800 817,870,000 49 72.687 6,425 J 1,000 6,400 T/B 1,300 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 284 318 286 306 22 4,736,500 1,434,834,600 762 27.818 308 J 300,500 306 T/B 5,800 41 SMRA Summarecon Agung Tbk. --M6K--1 830 870 815 855 25 20,954,600 17,824,106,500 2,467 1,404.864 855 T/J 289,600 850 B 190,000 42 SRIL Sri Rejeki Isman Tbk. --M4LKO1 204 208 202 206 2 18,185,900 3,741,900,400 1,562 85.833 206 T/J 593,300 204 B 1,468,900 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 645 670 635 670 25 6,550,900 4,214,402,000 385 274.872 670 T/J 285,200 640 B 20,000 44 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,085 1,120 1,070 1,110 25 28,966,100 31,881,589,500 2,110 274.074 1,115 J 13,700 1,110 T/B 42,400 45 TINS Timah Tbk. --M2K--1 600 630 595 630 30 19,841,600 12,234,766,500 1,519 321.926 630 T/J 786,100 625 B 188,400 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 6,725 7,450 6,525 7,450 725 3,945,800 28,509,975,000 4,572 460.621 7,475 J 58,300 7,450 T/B 20,500 47 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 835 860 825 855 20 118,679,700 100,083,694,000 16,022 4,072.786 855 T/J 623,200 850 B 616,100 48 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,810 1,890 1,800 1,875 65 18,762,800 34,877,594,000 2,753 481.939 1,880 J 65,000 1,875 T/B 142,300 49 WOOD Integra Indocabinet Tbk. --M5K--1 406 430 406 414 8 4,342,500 1,808,418,000 432 159.231 414 T/J 20,000 412 B 29,800 50 WSBP Waskita Beton Precast Tbk. --M3K--1 193 210 189 210 17 66,703,000 13,480,102,300 3,006 42.857 210 T/J 37,900 208 B 1,444,900 51 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 985 1,045 970 1,035 50 57,378,300 58,298,189,000 4,519 279.352 1,040 J 2,259,300 1,035 T/B 581,600 52 WTON Wijaya Karya Beton Tbk. --M3K--1 330 372 330 358 28 17,955,600 6,259,699,200 1,674 60.678 360 J 41,000 358 T/B 106,300 Total 1,302,314,400 1,466,916,577,200 193,124 24,216,100 33,723,700 Jakarta, 04 March 2020 Trading Division