List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 11 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 8,100 8,175 7,500 7,600 -500 1,746,400 13,735,915,000 1,465 617.405 7,600 T/J 85,900 7,575 B 10,000 2 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,430 1,455 1,390 1,410 -20 16,770,800 23,663,611,500 2,563 1,719.512 1,415 J 10,800 1,410 T/B 1,000,000 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 680 690 620 630 -50 12,926,300 8,460,995,500 2,046 494.766 635 J 40,500 630 T/B 214,400 4 ADRO Adaro Energy Tbk. --M2BXO1 1,030 1,035 930 965 -65 70,759,400 69,207,401,000 11,072 87.727 970 J 898,400 965 T/B 314,900 5 AKRA AKR Corporindo Tbk. --M9XXO1 2,170 2,200 1,970 2,000 -170 6,534,400 13,295,657,000 2,227 1,593.994 2,000 T/J 37,200 1,985 B 100 6 ANTM Aneka Tambang Tbk. --M2XXO1 575 585 530 540 -35 84,825,600 46,734,068,500 6,773 356.036 545 J 355,200 540 T/B 737,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,500 1,545 1,480 1,490 -10 28,141,800 42,358,496,500 2,736 194.348 1,490 T/J 100,400 1,485 B 98,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 945 955 895 910 -35 5,512,700 5,059,766,000 980 151.667 915 J 13,200 910 T/B 131,300 9 BNLI Bank Permata Tbk. --M8K--1 1,315 1,320 1,285 1,300 -15 20,975,400 27,244,523,500 1,539 14.154 1,300 T/J 818,100 1,295 B 179,000 10 BSDE Bumi Serpong Damai Tbk. --M6XXO1 940 980 900 900 -40 14,629,400 13,585,317,500 2,272 176.296 900 T/J 33,500 895 B 259,200 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,860 3,920 3,600 3,700 -160 6,061,500 22,929,461,000 4,940 379.487 3,730 J 400 3,700 T/B 7,600 12 CTRA Ciputra Development Tbk. --M6XXO1 790 810 720 780 -10 18,342,700 14,127,955,000 1,871 174.638 785 J 44,000 780 T/B 530,900 13 DMAS Puradelta Lestari Tbk. --M6K--1 208 212 199 199 -9 39,896,300 8,116,122,900 1,873 94.762 202 J 1,289,000 199 T/B 930,700 14 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,560 1,590 1,450 1,480 -80 25,161,000 38,209,530,500 3,665 148.000 1,480 T/J 11,200 1,475 B 800 15 EXCL XL Axiata Tbk. --M7BXO1 2,130 2,190 1,935 1,995 -135 24,564,900 49,230,965,000 5,985 101.248 2,000 J 109,300 1,995 T/B 13,100 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 262 268 240 244 -18 18,849,200 4,736,454,600 1,699 32.800 246 J 71,100 244 T/B 772,200 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 875 890 860 865 -10 18,758,400 16,302,965,000 537 279.032 865 T/J 168,400 860 B 146,600 18 INCO Vale Indonesia Tbk. --M2XXO1 2,320 2,320 2,100 2,180 -140 15,679,400 34,473,223,000 2,995 889.796 2,180 T/J 636,700 2,170 B 10,900 19 INDY Indika Energy Tbk. --M2K--1 630 640 580 595 -35 3,595,400 2,177,983,000 943 20.169 595 T/J 74,900 590 B 95,500 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,675 5,825 5,250 5,350 -325 13,280,100 72,164,552,500 4,845 275.678 5,350 T/J 11,400 5,325 B 54,400 21 ISAT Indosat Tbk. --M7K--1 2,060 2,130 1,860 1,895 -165 3,550,100 7,000,932,500 2,235 135.357 1,895 T/J 265,600 1,890 B 46,400 22 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 9,500 9,650 9,025 9,025 -475 1,714,900 15,830,545,000 2,160 64.464 9,050 J 1,700 9,025 T/B 700 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,375 1,395 1,355 1,365 -10 4,374,600 5,982,167,500 1,656 373.155 1,370 J 89,000 1,365 T/B 95,700 24 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,500 4,510 4,310 4,350 -150 5,958,000 26,101,596,000 2,884 256.516 4,350 T/J 414,100 4,340 B 6,800 25 LPKR Lippo Karawaci Tbk. --M6K--1 230 232 224 226 -4 28,807,000 6,603,594,000 933 72.979 226 T/J 3,518,200 224 B 213,300 26 LPPF Matahari Department Store Tbk. --M9XXO1 2,580 2,600 2,510 2,580 0 17,579,300 45,136,921,000 2,668 58.462 2,580 T/J 221,300 2,570 B 50,000 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 820 835 760 770 -50 14,331,500 11,309,431,000 1,963 198.710 775 J 169,200 770 T/B 39,000 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 740 755 695 720 -20 20,428,200 14,633,097,500 1,986 1,155.420 720 T/J 10,100 715 B 75,600 29 MEDC Medco Energi Internasional Tbk. --M2K--1 540 560 486 530 -10 77,454,600 40,526,951,100 4,087 933.477 530 T/J 1,684,500 510 B 50,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,150 2,230 2,110 2,140 -10 3,853,200 8,269,096,000 661 125.995 2,160 J 700 2,130 B 29,000 31 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,155 1,170 1,080 1,135 -20 57,896,400 65,601,935,500 19,831 126.111 1,135 T/J 947,700 1,130 B 592,600 32 MYOR Mayora Indah Tbk. --M5KB-1 1,800 1,885 1,805 1,850 50 3,588,400 6,651,194,500 952 9,254.627 1,850 T/J 4,100 1,845 B 31,000 33 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,205 1,210 1,120 1,125 -80 77,772,500 90,050,822,500 7,234 375.000 1,125 T/J 413,900 1,120 B 1,183,800 34 PTBA Bukit Asam Tbk. --M2BXO1 2,310 2,350 2,170 2,200 -110 24,599,500 55,208,429,000 5,564 1,913.043 2,200 T/J 142,500 2,190 B 180,800 35 PTPP PP (Persero) Tbk. --M6XXO1 980 1,000 900 900 -80 35,154,500 32,849,617,000 4,667 169.173 900 T/J 2,673,100 0 B 0 36 PWON Pakuwon Jati Tbk. --M6B3O1 498 500 450 450 -48 58,257,000 27,106,627,800 6,008 1,734.839 452 J 25,000 450 T/B 650,800 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 865 875 780 790 -75 5,409,500 4,407,338,500 888 493.750 795 J 46,500 790 T/B 127,700 38 SCMA Surya Citra Media Tbk. --M9XXO1 935 950 900 915 -20 56,067,000 51,818,467,000 3,383 413.928 915 T/J 2,484,500 910 B 152,700 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,225 6,225 6,025 6,150 -75 85,900 528,020,000 107 69.848 6,175 J 4,400 6,150 T/B 8,500 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 274 278 262 266 -8 2,258,400 603,765,800 435 24.182 266 T/J 2,400 264 B 73,000 41 SMRA Summarecon Agung Tbk. --M6K--1 690 700 630 650 -40 19,487,900 12,835,030,500 1,609 1,068.025 650 T/J 6,255,400 645 B 36,700 42 SRIL Sri Rejeki Isman Tbk. --M4LKO1 200 202 182 186 -14 211,218,800 40,657,542,200 7,213 77.500 191 J 617,700 186 T/B 352,600 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 565 575 515 545 -20 6,920,700 3,804,956,000 457 223.590 545 T/J 869,000 530 B 4,500 44 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,005 1,000 940 990 -15 21,288,200 20,981,232,500 1,314 244.444 990 T/J 9,900 985 B 102,300 45 TINS Timah Tbk. --M2K--1 550 565 500 510 -40 17,930,700 9,457,948,000 1,374 260.607 515 J 214,700 510 T/B 110,600 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,100 7,425 6,550 6,800 -300 3,453,900 23,973,600,000 3,640 420.432 6,850 J 51,400 6,800 T/B 88,600 47 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 775 785 750 765 -10 86,460,300 66,542,337,500 6,435 3,644.072 765 T/J 398,500 760 B 848,700 48 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,550 1,575 1,400 1,400 -150 39,322,200 57,658,053,000 5,460 359.848 1,400 T/J 3,859,600 0 B 0 49 WOOD Integra Indocabinet Tbk. --M5K--1 390 396 356 390 0 1,813,500 691,913,200 241 150.000 390 T/J 149,400 380 B 50,000 50 WSBP Waskita Beton Precast Tbk. --M3K--1 180 184 165 169 -11 38,954,900 6,755,149,300 2,114 34.490 170 J 296,300 169 T/B 1,084,300 51 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 850 870 770 770 -80 53,300,800 43,197,743,500 6,123 207.827 775 J 1,566,500 770 T/B 1,289,300 52 WTON Wijaya Karya Beton Tbk. --M3K--1 328 336 300 304 -24 10,455,900 3,266,385,600 1,108 51.525 304 T/J 489,800 302 B 401,400 Total 1,456,759,400 1,331,857,405,000 170,416 32,706,300 13,483,700 Jakarta, 11 March 2020 Trading Division