List of Securities Quotation: IDX SMC Liquid Date: Friday, 13 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 6,850 6,775 6,375 6,375 -475 4,741,800 30,725,322,500 2,920 517.889 6,375 T/J 820,800 0 B 0 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,355 1,465 1,265 1,405 50 22,318,400 30,760,347,500 3,789 1,713.415 1,420 J 17,000 1,405 T/B 529,300 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 580 595 540 585 5 17,313,800 9,654,969,000 2,163 459.425 585 T/J 138,700 580 B 213,900 4 ADRO Adaro Energy Tbk. --M2BX-1 830 860 775 830 0 90,075,800 72,426,083,500 8,606 75.455 835 J 156,200 830 T/B 85,700 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,850 1,820 1,725 1,805 -45 18,790,200 32,884,756,500 3,211 1,438.579 1,805 T/J 21,300 1,800 B 28,500 6 ANTM Aneka Tambang Tbk. --M2XX-1 490 490 456 478 -12 117,132,200 55,292,891,600 7,506 315.158 480 J 659,000 478 T/B 1,901,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,305 1,390 1,215 1,335 30 28,367,300 36,501,498,500 4,461 174.130 1,340 J 64,100 1,335 T/B 104,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 855 870 800 850 -5 8,397,000 6,934,922,500 1,528 141.667 855 J 67,300 850 T/B 11,300 9 BNLI Bank Permata Tbk. --M8K--1 1,275 1,270 1,190 1,235 -40 24,625,800 29,897,447,000 1,212 13.446 1,235 T/J 74,500 1,230 B 1,205,400 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 855 850 800 815 -40 22,993,800 18,737,047,500 3,668 159.646 820 J 455,000 815 T/B 330,400 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,480 3,590 3,240 3,400 -80 7,469,800 25,040,730,000 3,750 348.718 3,420 J 38,400 3,400 T/B 2,000 12 CTRA Ciputra Development Tbk. --M6XX-1 725 735 675 710 -15 17,844,000 12,320,682,500 1,739 158.965 715 J 220,500 710 T/B 1,054,500 13 DMAS Puradelta Lestari Tbk. --M6K--1 180 176 168 170 -10 33,248,400 5,656,196,800 1,287 80.952 171 J 38,900 170 T/B 1,456,400 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,420 1,175 1,385 125 11,989,100 15,265,306,000 2,206 138.500 1,385 T/J 38,600 1,380 B 30,000 15 EXCL XL Axiata Tbk. --M7BX-1 1,865 1,880 1,735 1,800 -65 20,056,500 35,788,774,500 3,845 91.351 1,810 J 86,600 1,800 T/B 16,000 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 226 230 212 222 -4 16,959,000 3,683,461,800 2,065 29.843 224 J 96,200 222 T/B 69,800 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 845 835 790 830 -15 15,622,700 12,739,010,500 532 267.742 830 T/J 288,400 825 B 4,000 18 INCO Vale Indonesia Tbk. --M2XX-1 1,930 1,965 1,795 1,910 -20 19,489,400 36,668,748,500 2,254 779.592 1,910 T/J 461,600 1,905 B 1,200 19 INDY Indika Energy Tbk. --M2K--1 540 540 505 515 -25 5,475,100 2,804,578,000 1,119 17.458 515 T/J 74,000 510 B 144,000 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,900 5,125 4,560 4,870 -30 12,027,500 57,589,008,500 5,731 250.944 4,880 J 100 4,870 T/B 152,200 21 ISAT Indosat Tbk. --M7K--1 1,715 1,740 1,595 1,695 -20 3,121,400 5,138,147,000 1,332 121.071 1,695 T/J 78,700 1,690 B 400 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,300 8,200 7,725 7,975 -325 2,625,200 20,754,865,000 2,045 56.964 8,000 J 32,200 7,975 T/B 26,500 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,200 1,195 1,120 1,160 -40 13,867,700 15,891,701,000 2,732 317.113 1,160 T/J 297,500 1,155 B 116,100 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,900 3,900 3,630 3,700 -200 16,649,200 61,597,741,000 5,089 218.186 3,700 T/J 160,600 3,690 B 20,500 25 LPKR Lippo Karawaci Tbk. --M6K--1 210 208 196 198 -12 153,139,800 30,665,303,900 3,190 63.938 199 J 330,000 198 T/B 403,500 26 LPPF Matahari Department Store Tbk. --M9XX-1 2,270 2,240 2,120 2,120 -150 7,577,400 16,308,104,000 3,009 48.039 2,120 T/J 34,200 0 B 0 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 695 705 650 705 10 23,934,400 16,039,254,500 2,051 181.935 705 T/J 473,400 700 B 80,000 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 650 670 605 670 20 15,080,500 9,627,108,500 1,650 1,075.183 675 J 167,900 670 T/B 955,600 29 MEDC Medco Energi Internasional Tbk. --M2K--1 478 474 446 460 -18 28,248,800 12,830,889,200 2,210 810.187 462 J 216,900 460 T/B 204,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,935 1,935 1,800 1,855 -80 997,400 1,841,618,500 580 109.215 1,855 T/J 1,000 1,830 B 400 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,070 1,100 1,000 1,000 -70 56,159,000 56,531,887,500 4,741 111.111 1,000 T/J 12,470,300 0 B 0 32 MYOR Mayora Indah Tbk. --M5KB-1 1,795 1,805 1,670 1,805 10 1,505,100 2,559,554,000 796 9,029.515 1,805 T/J 10,700 1,800 B 1,900 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,005 1,040 935 980 -25 114,304,900 111,946,582,000 9,824 326.667 985 J 2,000 980 T/B 321,600 34 PTBA Bukit Asam Tbk. --M2BX-1 2,060 2,070 1,920 1,970 -90 62,081,700 121,855,581,500 14,322 1,713.043 1,975 J 12,500 1,970 T/B 218,800 35 PTPP PP (Persero) Tbk. --M6XX-1 785 820 735 780 -5 61,464,500 47,790,148,500 4,511 146.617 790 J 86,600 780 T/B 458,100 36 PWON Pakuwon Jati Tbk. --M6B3-1 412 420 384 394 -18 72,961,400 28,563,392,200 4,464 1,518.948 396 J 405,500 394 T/B 87,300 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 715 690 665 665 -50 16,662,500 11,125,118,000 994 415.625 665 T/J 2,462,400 0 B 0 38 SCMA Surya Citra Media Tbk. --M9XX-1 825 845 770 815 -10 25,323,800 20,069,074,500 1,820 368.690 820 J 251,300 815 T/B 92,300 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,100 6,100 5,800 5,950 -150 177,400 1,051,457,500 158 67.576 6,000 J 100 5,950 T/B 104,300 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 244 238 228 228 -16 18,748,500 4,310,006,400 470 20.727 230 J 1,000,000 228 T/B 474,500 41 SMRA Summarecon Agung Tbk. --M6K--1 585 650 545 650 65 71,567,800 40,210,353,000 1,932 1,068.025 655 J 17,200 650 T/B 191,600 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 173 170 161 165 -8 256,449,700 41,882,497,700 4,074 68.750 165 T/J 3,792,200 162 B 436,800 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 492 500 458 458 -34 754,600 345,611,000 93 187.897 458 T/J 1,007,500 0 B 0 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 895 1,100 835 1,100 205 78,118,300 66,996,681,000 1,332 271.605 1,100 T/J 9,699,800 870 B 100,000 45 TINS Timah Tbk. --M2K--1 468 480 436 468 0 16,664,200 7,506,577,600 1,662 239.145 470 J 102,900 468 T/B 128,900 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 6,250 6,625 5,825 6,150 -100 5,731,100 35,064,142,500 4,406 380.244 6,150 T/J 62,600 6,125 B 3,900 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 720 770 670 765 45 90,336,500 63,614,833,500 2,299 3,644.072 765 T/J 652,100 760 B 196,200 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,145 1,260 1,065 1,180 35 60,651,400 69,715,255,500 8,173 303.301 1,185 J 129,400 1,180 T/B 1,000 49 WOOD Integra Indocabinet Tbk. --M5K--1 356 426 332 426 70 4,492,100 1,675,248,600 351 163.846 426 T/J 226,400 356 B 5,100 50 WSBP Waskita Beton Precast Tbk. --M3K--1 155 162 145 159 4 45,013,100 6,805,768,900 2,287 32.449 160 J 391,700 159 T/B 9,400 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 645 675 600 635 -10 124,500,700 78,764,473,000 7,843 171.390 635 T/J 789,700 630 B 535,200 52 WTON Wijaya Karya Beton Tbk. --M3K--1 278 288 260 274 -4 8,202,600 2,215,587,400 951 46.441 276 J 3,700 274 T/B 176,900 Total 1,972,050,300 1,542,666,347,600 164,983 39,186,200 12,691,300 Jakarta, 13 March 2020 Trading Division