List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 17 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 5,950 5,750 5,550 5,550 -400 2,308,900 12,883,755,000 1,053 450.868 5,550 T/J 35,000 0 B 0 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,300 1,220 1,240 -70 19,395,000 23,761,176,000 2,600 1,512.195 1,240 T/J 627,500 1,225 B 600 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 545 545 510 510 -35 7,467,600 3,821,954,500 932 400.525 510 T/J 1,930,200 0 B 0 4 ADRO Adaro Energy Tbk. --M2BX-1 775 760 725 725 -50 47,571,500 34,534,141,500 3,469 65.909 725 T/J 8,684,100 0 B 0 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,680 1,705 1,565 1,700 20 29,696,000 48,085,792,500 3,105 1,354.895 1,700 T/J 4,707,000 1,565 B 11,800 6 ANTM Aneka Tambang Tbk. --M2XX-1 446 446 416 416 -30 45,123,800 18,817,301,400 2,920 274.280 416 T/J 24,111,500 0 B 0 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,245 1,200 1,160 1,160 -85 63,602,600 74,391,557,500 5,181 151.304 1,160 T/J 12,047,600 0 B 0 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 800 800 760 760 -40 4,310,400 3,327,369,000 1,166 126.667 765 J 10,300 760 T/B 1,500 9 BNLI Bank Permata Tbk. --M8K--1 1,160 1,160 1,100 1,135 -25 6,320,000 7,167,460,000 581 12.358 1,135 T/J 849,300 1,130 B 155,000 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 800 710 800 40 23,859,600 17,627,176,500 4,069 156.708 800 T/J 3,263,800 770 B 13,300 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,170 3,170 2,950 2,950 -220 3,688,800 11,118,374,000 2,215 302.564 2,950 T/J 4,862,900 0 B 0 12 CTRA Ciputra Development Tbk. --M6XX-1 665 665 620 620 -45 11,081,300 6,875,339,500 993 138.815 625 J 12,200 620 T/B 5,429,700 13 DMAS Puradelta Lestari Tbk. --M6K--1 159 152 148 148 -11 37,939,500 5,625,832,000 1,972 70.476 148 T/J 1,747,500 0 B 0 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,250 1,200 1,200 -90 2,974,600 3,582,419,500 807 120.000 1,200 T/J 4,059,100 0 B 0 15 EXCL XL Axiata Tbk. --M7BX-1 1,675 1,670 1,560 1,575 -100 27,694,000 43,821,323,000 5,232 79.932 1,575 T/J 21,400 1,570 B 22,600 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 208 210 194 194 -14 10,165,100 1,989,943,400 1,146 26.079 194 T/J 727,000 0 B 0 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 805 805 750 750 -55 5,943,600 4,551,375,000 272 241.935 750 T/J 727,600 0 B 0 18 INCO Vale Indonesia Tbk. --M2XX-1 1,780 1,780 1,660 1,660 -120 3,715,000 6,172,228,500 690 677.551 1,660 T/J 3,951,700 0 B 0 19 INDY Indika Energy Tbk. --M2K--1 480 476 448 448 -32 2,972,500 1,333,626,000 717 15.186 448 T/J 38,700 0 B 0 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,530 4,530 4,220 4,220 -310 8,557,600 36,155,507,000 4,113 217.451 4,220 T/J 1,078,500 0 B 0 21 ISAT Indosat Tbk. --M7K--1 1,580 1,580 1,470 1,470 -110 1,092,500 1,609,665,000 388 105.000 1,470 T/J 933,300 0 B 0 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,450 7,300 6,950 6,950 -500 3,494,700 24,307,807,500 3,612 49.643 6,975 J 1,800 6,950 T/B 18,700 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,080 1,040 1,005 1,005 -75 6,460,200 6,501,578,500 1,168 274.740 1,005 T/J 7,478,100 0 B 0 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,450 3,400 3,210 3,210 -240 2,071,100 6,661,263,000 818 189.291 3,210 T/J 2,736,700 0 B 0 25 LPKR Lippo Karawaci Tbk. --M6K--1 185 185 173 174 -11 57,482,400 9,985,162,300 815 56.188 174 T/J 85,000 173 B 500 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,975 1,930 1,840 1,840 -135 4,098,700 7,542,191,500 700 41.694 1,840 T/J 3,784,200 0 B 0 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 660 630 615 615 -45 27,129,700 16,696,413,500 866 158.710 615 T/J 1,359,700 0 B 0 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 625 620 585 585 -40 9,844,400 5,802,260,500 961 938.779 590 J 56,000 585 T/B 465,600 29 MEDC Medco Energi Internasional Tbk. --M2K--1 428 428 400 400 -28 6,496,400 2,603,066,400 604 704.511 400 T/J 6,852,300 0 B 0 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,735 1,795 1,695 1,700 -35 7,335,300 12,483,432,500 1,228 100.089 1,710 J 100 1,695 B 262,300 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 930 910 865 865 -65 2,527,200 2,188,919,000 287 96.111 865 T/J 14,348,800 0 B 0 32 MYOR Mayora Indah Tbk. --M5KB-1 1,750 1,800 1,630 1,645 -105 10,731,900 17,727,382,000 1,316 8,229.115 1,645 T/J 89,100 1,640 B 600 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 915 870 855 855 -60 78,689,700 67,439,399,000 5,242 285.000 855 T/J 10,617,200 0 B 0 34 PTBA Bukit Asam Tbk. --M2BX-1 1,835 1,850 1,710 1,710 -125 23,282,900 40,037,032,500 4,948 1,486.957 1,710 T/J 6,950,600 0 B 0 35 PTPP PP (Persero) Tbk. --M6XX-1 730 740 680 680 -50 13,069,300 8,933,971,500 1,223 127.820 680 T/J 12,498,200 0 B 0 36 PWON Pakuwon Jati Tbk. --M6B3-1 368 360 344 344 -24 33,865,500 11,676,863,200 3,792 1,326.188 344 T/J 7,307,300 0 B 0 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 615 580 580 -40 8,001,600 4,642,431,500 708 362.500 580 T/J 1,279,000 0 B 0 38 SCMA Surya Citra Media Tbk. --M9XX-1 760 750 710 710 -50 25,868,800 18,460,895,000 6,827 321.190 710 T/J 4,900,700 0 B 0 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,900 6,100 5,700 6,000 100 143,200 844,422,500 197 68.144 6,025 J 6,800 6,000 T/B 14,600 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 214 200 202 -12 5,857,500 1,182,307,600 362 18.364 202 T/J 166,200 200 B 6,500 41 SMRA Summarecon Agung Tbk. --M6K--1 605 600 565 565 -40 4,646,100 2,625,083,000 607 928.360 565 T/J 7,788,800 0 B 0 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 154 152 144 144 -10 17,059,100 2,459,188,100 733 60.000 144 T/J 27,586,600 0 B 0 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 426 426 398 398 -28 11,121,500 4,485,263,000 293 163.282 398 T/J 879,700 0 B 0 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,025 1,000 955 955 -70 58,315,700 55,702,804,500 1,351 235.802 955 T/J 24,972,000 0 B 0 45 TINS Timah Tbk. --M2K--1 436 440 406 406 -30 13,662,700 5,593,338,600 1,266 207.464 406 T/J 797,900 0 B 0 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,725 5,650 5,325 5,325 -400 2,094,800 11,208,645,000 1,231 329.236 5,325 T/J 3,559,100 0 B 0 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 715 710 665 665 -50 38,793,700 25,847,153,500 2,926 3,167.723 665 T/J 3,548,900 0 B 0 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,100 1,110 1,025 1,025 -75 21,178,300 21,958,610,000 1,851 263.460 1,025 T/J 29,742,300 0 B 0 49 WOOD Integra Indocabinet Tbk. --M5K--1 398 378 372 372 -26 4,200 1,564,600 13 143.077 372 T/J 2,489,000 0 B 0 50 WSBP Waskita Beton Precast Tbk. --M3K--1 148 148 138 138 -10 33,455,600 4,620,844,800 1,033 28.163 138 T/J 16,008,000 0 B 0 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 595 605 555 555 -40 35,763,200 19,923,644,500 2,992 149.798 555 T/J 8,544,900 0 B 0 52 WTON Wijaya Karya Beton Tbk. --M3K--1 256 252 240 240 -16 9,691,900 2,337,470,600 634 40.678 240 T/J 442,800 0 B 0 Total 937,717,200 789,733,726,500 94,225 281,304,000 6,403,300 Jakarta, 17 March 2020 Trading Division