List of Securities Quotation: IDX SMC Liquid Date: Thursday, 12 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 7,600 7,400 6,850 6,850 -750 1,683,700 11,650,717,500 1,575 556.477 6,850 T/J 413,700 0 B 0 2 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,410 1,390 1,320 1,355 -55 16,413,400 22,221,729,000 2,482 1,652.439 1,360 J 100 1,355 T/B 4,447,100 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 630 610 570 580 -50 19,345,300 11,349,728,500 2,317 455.499 580 T/J 118,800 575 B 91,600 4 ADRO Adaro Energy Tbk. --M2BXO1 965 930 820 830 -135 75,896,100 65,279,369,500 7,919 75.455 830 T/J 4,995,700 825 B 361,100 5 AKRA AKR Corporindo Tbk. --M9XXO1 2,000 1,930 1,805 1,850 -150 6,145,300 11,545,278,500 2,371 1,474.444 1,850 T/J 48,200 1,840 B 2,200 6 ANTM Aneka Tambang Tbk. --M2XXO1 540 520 488 490 -50 98,610,300 49,099,176,500 8,571 323.070 490 T/J 2,464,700 488 B 461,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,490 1,450 1,305 1,305 -185 21,653,200 29,049,784,000 3,735 170.217 1,305 T/J 2,079,500 0 B 0 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 910 895 850 855 -55 6,693,600 5,819,676,000 1,340 142.500 855 T/J 161,700 850 B 906,500 9 BNLI Bank Permata Tbk. --M8K--1 1,300 1,295 1,270 1,275 -25 32,588,000 41,782,862,000 1,581 13.882 1,275 T/J 1,443,300 1,270 B 446,500 10 BSDE Bumi Serpong Damai Tbk. --M6XXO1 900 900 825 855 -45 10,352,500 8,856,469,000 2,353 167.481 855 T/J 1,127,100 850 B 258,300 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,700 3,700 3,450 3,480 -220 12,496,500 43,694,074,000 3,588 356.923 3,490 J 6,100 3,480 T/B 381,000 12 CTRA Ciputra Development Tbk. --M6XXO1 780 760 680 725 -55 25,343,100 18,164,227,500 2,769 162.323 730 J 30,300 725 T/B 85,000 13 DMAS Puradelta Lestari Tbk. --M6K--1 199 199 180 180 -19 67,984,300 12,282,613,800 1,739 85.714 181 J 2,400 180 T/B 2,400 14 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,480 1,400 1,260 1,260 -220 14,768,200 19,412,418,000 3,647 126.000 1,260 T/J 149,800 0 B 0 15 EXCL XL Axiata Tbk. --M7BXO1 1,995 1,925 1,810 1,865 -130 15,832,400 29,557,477,500 2,763 94.650 1,865 T/J 541,600 1,860 B 800 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 244 244 224 226 -18 27,653,800 6,413,725,800 1,733 30.380 226 T/J 837,200 224 B 651,600 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 865 865 820 845 -20 14,264,900 11,982,179,000 517 272.581 845 T/J 89,400 840 B 122,400 18 INCO Vale Indonesia Tbk. --M2XXO1 2,180 2,060 1,930 1,930 -250 9,482,500 18,826,224,500 1,885 787.755 1,930 T/J 2,847,300 1,925 B 30,600 19 INDY Indika Energy Tbk. --M2K--1 595 580 540 540 -55 4,827,300 2,626,208,000 1,086 18.305 540 T/J 520,900 0 B 0 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,350 5,200 4,850 4,900 -450 7,842,800 38,796,571,000 3,593 252.490 4,900 T/J 438,800 4,890 B 26,800 21 ISAT Indosat Tbk. --M7K--1 1,895 1,895 1,710 1,715 -180 5,089,100 8,897,062,500 1,998 122.500 1,715 T/J 175,100 1,710 B 316,200 22 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 9,025 8,900 8,300 8,300 -725 1,698,600 14,438,220,000 2,833 59.286 8,300 T/J 87,700 8,275 B 6,700 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,365 1,310 1,195 1,200 -165 9,246,300 11,373,717,000 2,931 328.048 1,200 T/J 378,100 1,195 B 122,700 24 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,350 4,150 3,900 3,900 -450 6,147,100 24,611,482,000 4,329 229.980 3,900 T/J 357,700 3,890 B 30,200 25 LPKR Lippo Karawaci Tbk. --M6K--1 226 228 204 210 -16 113,399,600 24,911,697,000 1,669 67.813 210 T/J 7,456,200 208 B 147,400 26 LPPF Matahari Department Store Tbk. --M9XXO1 2,580 2,500 2,260 2,270 -310 16,595,900 38,817,345,000 4,116 51.438 2,270 T/J 112,000 2,260 B 2,600 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 770 745 695 695 -75 26,573,200 18,639,429,000 2,129 179.355 695 T/J 1,792,900 0 B 0 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 720 720 650 650 -70 46,176,300 30,061,179,000 3,447 1,043.088 655 J 30,000 650 T/B 3,612,900 29 MEDC Medco Energi Internasional Tbk. --M2K--1 530 520 478 478 -52 28,522,800 13,755,847,900 2,599 841.890 478 T/J 7,492,000 0 B 0 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,140 2,140 1,930 1,935 -205 4,757,300 9,252,992,000 652 113.925 1,955 J 4,900 1,935 T/B 77,000 31 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,135 1,130 1,040 1,070 -65 31,520,800 33,879,222,000 13,987 118.889 1,070 T/J 6,699,800 1,065 B 50,000 32 MYOR Mayora Indah Tbk. --M5KB-1 1,850 1,840 1,770 1,795 -55 1,252,800 2,252,449,000 483 8,979.490 1,800 J 14,300 1,795 T/B 312,500 33 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,125 1,070 1,000 1,005 -120 78,399,800 80,847,829,000 7,356 335.000 1,005 T/J 11,078,900 1,000 B 3,669,800 34 PTBA Bukit Asam Tbk. --M2BXO1 2,200 2,190 2,010 2,060 -140 23,191,300 48,460,587,000 6,862 1,791.304 2,060 T/J 1,509,600 2,050 B 415,900 35 PTPP PP (Persero) Tbk. --M6XXO1 900 850 745 785 -115 53,279,600 42,805,373,500 4,569 147.556 785 T/J 1,192,300 780 B 95,200 36 PWON Pakuwon Jati Tbk. --M6B3O1 450 436 372 412 -38 46,773,100 19,134,123,200 3,565 1,588.342 412 T/J 3,590,000 410 B 400 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 790 770 715 715 -75 9,961,200 7,131,964,000 828 446.875 715 T/J 3,893,000 0 B 0 38 SCMA Surya Citra Media Tbk. --M9XXO1 915 890 805 825 -90 37,119,500 31,057,530,500 3,165 373.214 840 J 100 825 T/B 137,700 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,150 6,125 5,900 6,100 -50 243,000 1,456,577,500 271 69.280 6,100 T/J 500 5,900 B 1,600 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 266 264 240 244 -22 4,114,800 1,014,089,000 326 22.182 246 J 5,000 244 T/B 523,900 41 SMRA Summarecon Agung Tbk. --M6K--1 650 635 585 585 -65 44,981,300 26,457,417,500 1,641 961.222 585 T/J 11,811,800 0 B 0 42 SRIL Sri Rejeki Isman Tbk. --M4LKO1 186 189 173 173 -13 92,130,000 16,705,450,100 1,923 72.083 173 T/J 510,800 172 B 254,500 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 545 520 492 492 -53 1,323,800 652,856,200 195 201.846 492 T/J 4,028,300 0 B 0 44 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 990 945 895 895 -95 14,143,000 12,814,088,500 806 220.988 905 J 149,600 895 T/B 28,900 45 TINS Timah Tbk. --M2K--1 510 500 462 468 -42 16,032,000 7,580,323,600 1,517 239.145 468 T/J 709,300 466 B 420,700 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 6,800 6,600 6,125 6,250 -550 2,472,100 15,638,557,500 2,351 386.427 6,250 T/J 12,000 6,225 B 29,800 47 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 765 765 715 720 -45 70,193,400 52,073,208,000 3,603 3,429.715 730 J 85,000 720 T/B 22,200 48 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,400 1,275 1,145 1,145 -255 87,105,200 104,056,191,500 9,928 294.304 1,145 T/J 1,931,600 0 B 0 49 WOOD Integra Indocabinet Tbk. --M5K--1 390 388 354 356 -34 453,400 161,958,800 186 136.923 358 J 1,000 354 B 200 50 WSBP Waskita Beton Precast Tbk. --M3K--1 169 169 154 155 -14 37,430,800 5,884,305,200 2,058 31.633 155 T/J 609,600 154 B 6,285,900 51 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 770 730 645 645 -125 75,817,200 51,627,459,500 7,155 174.089 645 T/J 269,700 640 B 2,075,800 52 WTON Wijaya Karya Beton Tbk. --M3K--1 304 302 276 278 -26 13,688,200 3,881,667,600 1,103 47.119 278 T/J 397,600 276 B 799,000 Total 1,489,709,700 1,218,742,709,700 158,145 84,703,000 27,715,200 Jakarta, 12 March 2020 Trading Division