List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 10 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 8,200 8,525 8,000 8,100 -100 1,649,500 13,437,125,000 2,326 658.024 8,100 T/J 194,100 8,050 B 500 2 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,395 1,450 1,370 1,430 35 15,901,500 22,572,397,500 4,314 1,743.902 1,430 T/J 798,100 1,425 B 21,600 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 670 715 670 680 10 24,627,400 17,136,077,500 2,423 534.033 685 J 108,800 680 T/B 638,600 4 ADRO Adaro Energy Tbk. --M2BXO1 1,010 1,060 1,010 1,030 20 47,800,300 49,242,753,500 6,613 93.636 1,035 J 1,032,300 1,030 T/B 536,200 5 AKRA AKR Corporindo Tbk. --M9XXO1 2,270 2,300 2,150 2,170 -100 8,165,100 18,035,630,000 2,703 1,729.483 2,170 T/J 19,700 2,160 B 72,200 6 ANTM Aneka Tambang Tbk. --M2XXO1 555 585 555 575 20 76,294,500 43,887,450,000 5,405 379.113 580 J 286,800 575 T/B 3,844,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,450 1,525 1,430 1,500 50 36,179,700 53,913,550,000 5,778 195.652 1,505 J 15,500 1,500 T/B 8,186,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 890 960 860 945 55 10,565,300 9,756,228,000 1,856 157.500 950 J 196,500 945 T/B 300,100 9 BNLI Bank Permata Tbk. --M8K--1 1,290 1,325 1,290 1,315 25 15,053,000 19,685,330,000 1,464 14.317 1,315 T/J 840,900 1,310 B 160,000 10 BSDE Bumi Serpong Damai Tbk. --M6XXO1 940 1,035 940 940 0 12,782,300 12,418,463,000 3,791 184.131 950 J 205,200 940 T/B 1,155,900 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,780 3,900 3,780 3,860 80 7,413,100 28,696,365,000 2,263 395.897 3,890 J 76,400 3,860 T/B 160,600 12 CTRA Ciputra Development Tbk. --M6XXO1 800 830 775 790 -10 19,651,400 15,787,156,500 3,330 176.877 795 J 2,000 790 T/B 409,100 13 DMAS Puradelta Lestari Tbk. --M6K--1 200 210 198 208 8 16,159,200 3,341,774,400 1,321 99.048 208 T/J 890,600 206 B 39,300 14 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,570 1,625 1,550 1,560 -10 12,272,200 19,483,258,500 2,968 156.000 1,565 J 10,600 1,560 T/B 512,700 15 EXCL XL Axiata Tbk. --M7BXO1 2,100 2,200 1,995 2,130 30 19,489,400 41,698,671,500 4,325 108.099 2,140 J 82,700 2,130 T/B 8,400 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 250 266 250 262 12 23,865,800 6,198,435,400 1,671 35.220 262 T/J 190,300 260 B 973,700 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 890 885 860 875 -15 22,817,700 20,024,612,500 502 282.258 875 T/J 29,800 870 B 80,100 18 INCO Vale Indonesia Tbk. --M2XXO1 2,230 2,400 2,230 2,320 90 18,329,000 42,583,527,000 2,705 946.939 2,340 J 40,100 2,320 T/B 120,500 19 INDY Indika Energy Tbk. --M2K--1 610 645 590 630 20 4,805,100 2,973,303,500 1,195 21.356 635 J 207,800 630 T/B 20,000 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,275 5,975 5,300 5,675 400 15,080,400 84,966,742,500 7,270 292.425 5,700 J 24,200 5,675 T/B 44,300 21 ISAT Indosat Tbk. --M7K--1 2,000 2,100 2,000 2,060 60 3,008,300 6,173,846,000 1,797 147.143 2,060 T/J 92,200 2,050 B 11,700 22 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 9,550 9,925 9,450 9,500 -50 2,336,200 22,453,225,000 2,721 67.857 9,525 J 500 9,500 T/B 57,800 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,350 1,410 1,250 1,375 25 6,049,400 8,260,656,500 2,639 375.888 1,375 T/J 18,200 1,370 B 83,100 24 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,410 4,700 4,420 4,500 90 5,337,900 24,262,300,000 4,272 265.361 4,510 J 500 4,500 T/B 100 25 LPKR Lippo Karawaci Tbk. --M6K--1 228 232 222 230 2 20,743,200 4,782,986,200 836 74.271 230 T/J 1,607,200 228 B 1,150,500 26 LPPF Matahari Department Store Tbk. --M9XXO1 2,600 2,700 2,560 2,580 -20 12,185,200 31,710,959,000 3,347 58.462 2,590 J 13,000 2,580 T/B 835,100 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 860 805 820 -5 24,727,100 20,529,356,000 2,861 211.613 825 J 400,500 820 T/B 444,000 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 760 770 710 740 -20 10,994,200 8,134,338,000 1,240 1,187.515 740 T/J 6,200 735 B 100 29 MEDC Medco Energi Internasional Tbk. --M2K--1 535 570 535 540 5 43,024,800 23,530,815,500 2,375 951.089 545 J 166,700 540 T/B 45,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,160 2,180 2,100 2,150 -10 3,820,700 8,234,179,000 727 126.584 2,160 J 2,000 2,150 T/B 55,100 31 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,215 1,250 1,150 1,155 -60 48,506,600 57,127,129,500 16,713 128.333 1,155 T/J 1,855,300 1,150 B 171,000 32 MYOR Mayora Indah Tbk. --M5KB-1 1,770 1,805 1,745 1,800 30 1,030,900 1,846,751,000 480 9,004.502 1,805 J 6,200 1,800 T/B 177,100 33 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,170 1,240 1,170 1,205 35 84,443,700 102,546,249,000 7,982 401.667 1,210 J 995,900 1,205 T/B 1,519,000 34 PTBA Bukit Asam Tbk. --M2BXO1 2,210 2,320 2,220 2,310 100 23,587,000 53,713,141,000 5,056 2,008.696 2,310 T/J 64,200 2,300 B 35,800 35 PTPP PP (Persero) Tbk. --M6XXO1 950 1,035 950 980 30 54,683,400 54,565,670,000 4,992 184.211 985 J 50,300 980 T/B 704,900 36 PWON Pakuwon Jati Tbk. --M6B3O1 500 520 496 498 -2 27,592,000 13,930,547,300 3,084 1,919.889 500 J 328,200 498 T/B 747,200 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 880 900 840 865 -15 6,129,600 5,298,281,000 1,310 540.625 880 J 20,000 865 T/B 403,200 38 SCMA Surya Citra Media Tbk. --M9XXO1 945 975 915 935 -10 31,389,300 29,621,016,000 3,009 422.975 940 J 753,600 935 T/B 21,800 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,225 6,275 6,100 6,225 0 201,700 1,251,757,500 198 70.700 6,225 T/J 7,200 6,175 B 100 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 274 284 260 274 0 6,746,600 1,863,146,600 421 24.909 276 J 52,200 274 T/B 62,200 41 SMRA Summarecon Agung Tbk. --M6K--1 710 745 685 690 -20 12,177,200 8,693,400,500 1,901 1,133.750 695 J 12,800 690 T/B 459,200 42 SRIL Sri Rejeki Isman Tbk. --M4LKO1 187 200 177 200 13 154,303,400 29,741,732,400 3,986 83.333 200 T/J 756,900 199 B 100,000 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 575 590 560 565 -10 17,595,000 10,126,991,500 602 231.795 565 T/J 892,100 560 B 148,900 44 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,005 1,040 990 1,005 0 15,263,500 15,386,085,000 1,512 248.148 1,005 T/J 218,500 1,000 B 827,300 45 TINS Timah Tbk. --M2K--1 530 560 530 550 20 15,397,800 8,458,584,000 1,374 281.047 555 J 359,700 550 T/B 1,193,500 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 6,400 7,275 6,350 7,100 700 3,478,900 24,356,532,500 4,359 438.981 7,125 J 1,000 7,100 T/B 6,900 47 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 770 810 745 775 5 85,411,700 67,134,697,000 15,525 3,691.707 775 T/J 1,104,200 770 B 1,264,000 48 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,480 1,615 1,500 1,550 70 50,777,100 79,367,543,000 6,726 398.403 1,555 J 6,700 1,550 T/B 1,279,400 49 WOOD Integra Indocabinet Tbk. --M5K--1 400 406 390 390 -10 1,754,000 702,596,800 255 150.000 400 J 1,027,200 390 T/B 12,600 50 WSBP Waskita Beton Precast Tbk. --M3K--1 176 186 172 180 4 43,119,200 7,785,348,100 2,648 36.735 181 J 282,700 180 T/B 1,247,100 51 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 830 900 830 850 20 61,497,100 53,067,489,000 6,429 229.420 855 J 289,200 850 T/B 350,900 52 WTON Wijaya Karya Beton Tbk. --M3K--1 314 334 308 328 14 7,817,800 2,555,329,400 829 55.593 330 J 122,600 328 T/B 110,400 Total 1,294,032,400 1,313,051,530,600 176,429 16,766,100 30,810,100 Jakarta, 10 March 2020 Trading Division