List of Securities Quotation: IDX SMC Liquid Date: Monday, 16 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 6,375 6,375 5,950 5,950 -425 1,812,900 10,890,012,500 1,099 483.363 5,950 T/J 548,700 0 B 0 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,405 1,380 1,310 1,310 -95 15,934,600 20,980,861,000 2,759 1,597.561 1,310 T/J 5,426,600 0 B 0 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 585 585 545 545 -40 10,475,400 5,770,265,500 1,623 428.012 545 T/J 2,146,800 0 B 0 4 ADRO Adaro Energy Tbk. --M2BX-1 830 830 775 775 -55 26,742,000 20,912,048,000 4,853 70.455 775 T/J 9,782,100 0 B 0 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,805 1,925 1,680 1,680 -125 16,162,700 27,832,441,500 3,288 1,338.955 1,680 T/J 3,446,200 0 B 0 6 ANTM Aneka Tambang Tbk. --M2XX-1 478 474 446 446 -32 57,292,700 25,691,640,200 5,623 294.059 446 T/J 10,174,700 0 B 0 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,335 1,310 1,245 1,245 -90 14,903,000 18,945,694,000 3,097 162.391 1,245 T/J 809,700 0 B 0 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 850 855 795 800 -50 8,257,700 6,741,260,000 1,453 133.333 805 J 32,500 800 T/B 22,800 9 BNLI Bank Permata Tbk. --M8K--1 1,235 1,225 1,150 1,160 -75 15,312,800 17,876,355,000 958 12.630 1,160 T/J 152,100 1,155 B 84,500 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 815 820 760 760 -55 11,197,900 8,541,998,000 1,820 148.872 760 T/J 743,500 0 B 0 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,400 3,440 3,170 3,170 -230 6,053,100 20,027,311,000 3,638 325.128 3,170 T/J 346,900 0 B 0 12 CTRA Ciputra Development Tbk. --M6XX-1 710 710 665 665 -45 15,943,700 10,619,086,000 809 148.890 665 T/J 6,103,700 0 B 0 13 DMAS Puradelta Lestari Tbk. --M6K--1 170 170 159 159 -11 6,385,200 1,027,577,600 912 75.714 159 T/J 11,094,100 0 B 0 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,385 1,385 1,290 1,290 -95 3,776,700 4,898,826,000 1,446 129.000 1,290 T/J 3,271,000 0 B 0 15 EXCL XL Axiata Tbk. --M7BX-1 1,800 1,800 1,675 1,675 -125 9,633,300 16,278,806,500 2,477 85.008 1,675 T/J 1,395,900 0 B 0 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 222 222 208 208 -14 13,884,700 2,909,192,600 1,511 27.961 208 T/J 1,388,100 0 B 0 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 830 830 785 805 -25 11,286,900 9,044,895,000 433 259.677 805 T/J 153,800 795 B 74,500 18 INCO Vale Indonesia Tbk. --M2XX-1 1,910 1,880 1,780 1,780 -130 4,016,600 7,179,399,500 997 726.531 1,780 T/J 1,533,100 0 B 0 19 INDY Indika Energy Tbk. --M2K--1 515 515 480 480 -35 3,127,900 1,531,636,500 861 16.271 480 T/J 40,400 0 B 0 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,870 4,850 4,530 4,530 -340 4,594,600 21,046,355,000 2,623 233.425 4,530 T/J 661,300 0 B 0 21 ISAT Indosat Tbk. --M7K--1 1,695 1,685 1,580 1,580 -115 2,183,100 3,467,792,500 875 112.857 1,580 T/J 102,700 0 B 0 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,975 8,000 7,425 7,450 -525 1,195,200 8,947,135,000 1,765 53.214 7,450 T/J 400 7,425 B 1,400 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,140 1,080 1,080 -80 6,808,700 7,396,658,500 1,728 295.243 1,080 T/J 401,400 0 B 0 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,700 3,690 3,450 3,450 -250 3,686,900 12,787,284,000 2,076 203.444 3,450 T/J 549,700 0 B 0 25 LPKR Lippo Karawaci Tbk. --M6K--1 198 192 185 185 -13 49,790,700 9,222,278,200 472 59.740 185 T/J 9,245,800 0 B 0 26 LPPF Matahari Department Store Tbk. --M9XX-1 2,120 2,100 1,975 1,975 -145 3,893,400 7,694,993,000 1,983 44.753 1,975 T/J 2,304,500 0 B 0 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 705 695 660 660 -45 6,068,000 4,017,370,500 653 170.323 660 T/J 5,801,100 0 B 0 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 670 660 625 625 -45 30,835,300 19,779,304,000 2,911 1,002.969 625 T/J 364,800 0 B 0 29 MEDC Medco Energi Internasional Tbk. --M2K--1 460 478 428 428 -32 21,856,000 9,388,382,200 1,397 753.826 428 T/J 3,117,100 0 B 0 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,855 1,855 1,730 1,735 -120 1,100,600 1,941,847,500 375 102.150 1,770 J 1,000 1,735 T/B 61,100 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,000 1,000 930 930 -70 19,489,400 18,156,453,000 5,483 103.333 930 T/J 9,531,900 0 B 0 32 MYOR Mayora Indah Tbk. --M5KB-1 1,805 1,805 1,685 1,750 -55 1,410,200 2,443,683,000 879 8,754.377 1,755 J 100 1,750 T/B 138,600 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 980 940 915 915 -65 50,015,600 46,011,629,500 5,460 305.000 915 T/J 12,321,400 0 B 0 34 PTBA Bukit Asam Tbk. --M2BX-1 1,970 1,950 1,835 1,835 -135 19,858,600 36,764,039,000 7,131 1,595.652 1,835 T/J 2,693,200 0 B 0 35 PTPP PP (Persero) Tbk. --M6XX-1 780 755 730 730 -50 21,372,400 15,713,184,000 2,073 137.218 730 T/J 10,394,300 0 B 0 36 PWON Pakuwon Jati Tbk. --M6B3-1 394 396 368 368 -26 28,393,200 10,511,411,000 3,148 1,418.713 368 T/J 5,387,100 0 B 0 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 665 650 620 620 -45 2,826,400 1,755,527,000 400 387.500 620 T/J 1,539,100 0 B 0 38 SCMA Surya Citra Media Tbk. --M9XX-1 815 820 760 760 -55 11,941,900 9,209,959,000 2,046 343.809 760 T/J 765,800 0 B 0 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,950 5,950 5,800 5,900 -50 88,500 520,055,000 81 67.009 5,900 T/J 42,500 5,775 B 400 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 228 228 214 214 -14 8,066,700 1,751,719,400 304 19.455 214 T/J 458,300 0 B 0 41 SMRA Summarecon Agung Tbk. --M6K--1 650 650 605 605 -45 1,744,200 1,058,504,000 373 994.085 605 T/J 4,345,200 0 B 0 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 165 167 154 154 -11 125,948,200 19,610,161,300 2,323 64.167 154 T/J 35,063,100 0 B 0 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 458 458 426 426 -32 9,385,300 4,076,828,400 532 174.769 426 T/J 1,551,700 0 B 0 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,100 1,025 1,025 1,025 -75 1,745,700 1,789,342,500 61 253.086 1,025 T/J 20,173,900 0 B 0 45 TINS Timah Tbk. --M2K--1 468 470 436 436 -32 13,704,500 6,081,731,600 1,033 222.793 436 T/J 485,700 0 B 0 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 6,150 6,100 5,725 5,725 -425 2,892,000 16,904,090,000 1,964 353.967 5,725 T/J 978,300 0 B 0 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 765 765 715 715 -50 66,754,800 49,144,596,000 2,239 3,405.897 715 T/J 826,900 0 B 0 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,180 1,150 1,100 1,100 -80 21,729,800 24,198,242,000 3,551 282.738 1,100 T/J 10,357,500 0 B 0 49 WOOD Integra Indocabinet Tbk. --M5K--1 426 426 398 398 -28 81,000 32,277,400 46 153.077 398 T/J 434,400 0 B 0 50 WSBP Waskita Beton Precast Tbk. --M3K--1 159 158 148 148 -11 17,149,500 2,557,148,800 1,369 30.204 148 T/J 2,203,300 0 B 0 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 635 630 595 595 -40 34,751,000 20,840,438,500 3,852 160.594 595 T/J 6,865,900 0 B 0 52 WTON Wijaya Karya Beton Tbk. --M3K--1 274 274 256 256 -18 12,851,100 3,373,488,600 683 43.390 256 T/J 1,313,900 0 B 0 Total 856,412,300 635,893,215,800 101,546 208,873,200 383,300 Jakarta, 16 March 2020 Trading Division