List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 18 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 5,550 5,850 5,175 5,175 -375 2,083,100 11,137,135,000 1,663 420.404 5,175 T/J 365,500 0 B 0 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,240 1,295 1,155 1,225 -15 16,289,100 19,986,043,000 5,354 1,493.902 1,230 J 79,800 1,220 B 1,500 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 510 510 476 476 -34 10,571,000 5,067,588,400 1,284 373.823 476 T/J 4,066,700 0 B 0 4 ADRO Adaro Energy Tbk. --M2BX-1 725 760 675 690 -35 85,489,000 59,228,736,000 11,436 62.727 690 T/J 261,000 685 B 600 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,700 1,705 1,585 1,595 -105 16,035,700 25,797,702,500 2,612 1,271.210 1,595 T/J 2,852,500 1,585 B 1,000 6 ANTM Aneka Tambang Tbk. --M2XX-1 416 410 388 388 -28 78,790,100 30,749,637,800 6,911 255.819 388 T/J 20,993,800 0 B 0 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,160 1,160 1,080 1,080 -80 48,495,600 53,891,705,000 6,600 140.870 1,080 T/J 1,219,600 0 B 0 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 760 780 710 715 -45 14,851,700 10,773,860,500 1,866 119.167 720 J 40,900 715 T/B 8,900 9 BNLI Bank Permata Tbk. --M8K--1 1,135 1,165 1,110 1,130 -5 9,842,000 11,200,384,500 660 12.303 1,130 T/J 43,200 1,125 B 171,200 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 800 795 745 745 -55 9,707,700 7,289,334,500 1,406 145.934 745 T/J 5,284,100 0 B 0 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,950 2,990 2,750 2,750 -200 5,065,100 14,137,403,000 2,771 282.051 2,750 T/J 5,567,800 0 B 0 12 CTRA Ciputra Development Tbk. --M6XX-1 620 625 580 580 -40 4,405,600 2,570,931,500 617 129.859 580 T/J 2,860,500 0 B 0 13 DMAS Puradelta Lestari Tbk. --M6K--1 148 150 138 138 -10 30,679,000 4,350,449,900 1,509 65.714 138 T/J 2,757,700 0 B 0 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,180 1,120 1,120 -80 7,393,500 8,323,879,500 2,413 112.000 1,120 T/J 2,848,100 0 B 0 15 EXCL XL Axiata Tbk. --M7BX-1 1,575 1,615 1,465 1,515 -60 18,421,000 28,091,388,000 4,135 76.887 1,515 T/J 1,016,000 1,510 B 20,000 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 194 195 181 181 -13 9,897,300 1,796,868,400 1,440 24.331 181 T/J 1,508,200 0 B 0 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 750 750 700 700 -50 11,674,900 8,310,244,000 403 225.806 700 T/J 133,300 0 B 0 18 INCO Vale Indonesia Tbk. --M2XX-1 1,660 1,650 1,545 1,545 -115 4,857,000 7,581,337,000 1,221 630.612 1,545 T/J 1,058,300 0 B 0 19 INDY Indika Energy Tbk. --M2K--1 448 446 418 418 -30 2,958,900 1,243,110,800 797 14.169 418 T/J 3,146,000 0 B 0 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,220 4,250 3,930 3,930 -290 6,567,700 26,011,326,000 4,043 202.507 3,930 T/J 847,700 0 B 0 21 ISAT Indosat Tbk. --M7K--1 1,470 1,500 1,370 1,370 -100 5,371,400 7,376,039,000 896 97.857 1,370 T/J 2,444,000 0 B 0 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,950 6,950 6,475 6,475 -475 2,232,900 14,651,567,500 2,366 46.250 6,500 J 114,300 6,475 T/B 13,300 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,005 1,005 935 935 -70 15,773,500 14,873,181,000 3,873 255.604 935 T/J 123,400 0 B 0 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,210 3,210 2,990 2,990 -220 6,069,400 18,254,592,000 2,478 176.318 2,990 T/J 2,810,000 0 B 0 25 LPKR Lippo Karawaci Tbk. --M6K--1 174 175 162 162 -12 25,197,400 4,135,396,500 449 52.313 162 T/J 3,633,200 0 B 0 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,840 1,840 1,715 1,715 -125 4,019,600 6,896,623,500 829 38.862 1,715 T/J 4,569,800 0 B 0 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 615 630 575 575 -40 13,161,500 7,695,015,500 1,279 148.387 575 T/J 7,545,100 0 B 0 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 585 595 545 545 -40 29,355,300 16,178,989,500 2,964 874.589 545 T/J 17,193,500 0 B 0 29 MEDC Medco Energi Internasional Tbk. --M2K--1 400 400 372 372 -28 25,643,500 9,557,052,400 1,711 655.195 372 T/J 469,900 0 B 0 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,700 1,850 1,715 1,810 110 2,219,700 4,012,328,000 1,538 106.566 1,830 J 1,400 1,810 T/B 21,300 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 865 885 805 805 -60 28,452,900 23,157,690,500 4,893 89.444 805 T/J 4,396,300 0 B 0 32 MYOR Mayora Indah Tbk. --M5KB-1 1,645 1,700 1,570 1,660 15 7,820,300 12,979,747,000 1,532 8,304.152 1,660 T/J 5,500 1,655 B 300 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 860 800 800 -55 74,146,200 59,833,923,000 4,856 266.667 800 T/J 36,187,400 0 B 0 34 PTBA Bukit Asam Tbk. --M2BX-1 1,710 1,710 1,595 1,595 -115 29,978,700 47,968,344,500 5,184 1,386.957 1,595 T/J 3,875,400 0 B 0 35 PTPP PP (Persero) Tbk. --M6XX-1 680 660 635 635 -45 24,838,400 15,851,570,500 2,171 119.361 635 T/J 8,652,800 0 B 0 36 PWON Pakuwon Jati Tbk. --M6B3-1 344 360 320 330 -14 50,391,500 16,595,839,200 4,980 1,272.216 332 J 1,000 330 T/B 218,900 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 575 540 540 -40 5,378,300 2,917,517,000 581 337.500 540 T/J 6,006,700 0 B 0 38 SCMA Surya Citra Media Tbk. --M9XX-1 710 735 665 675 -35 31,331,400 21,499,924,500 3,979 305.357 680 J 4,300 670 B 103,200 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,000 6,000 5,600 5,600 -400 274,100 1,540,922,500 254 63.601 5,600 T/J 410,200 0 B 0 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 202 202 188 189 -13 8,100,800 1,533,908,600 369 17.182 189 T/J 113,100 188 B 187,200 41 SMRA Summarecon Agung Tbk. --M6K--1 565 565 530 530 -35 11,251,900 5,975,083,000 990 870.851 530 T/J 5,819,700 0 B 0 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 144 138 134 134 -10 16,582,600 2,223,178,900 566 55.833 134 T/J 45,997,400 0 B 0 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 398 402 372 372 -26 3,451,500 1,287,005,800 63 152.615 372 T/J 1,155,200 0 B 0 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 955 955 890 890 -65 131,674,900 117,333,758,000 2,028 219.753 890 T/J 4,517,800 0 B 0 45 TINS Timah Tbk. --M2K--1 406 406 378 378 -28 13,108,500 4,988,264,200 1,351 193.156 380 J 150,300 378 T/B 2,400 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,325 5,325 4,960 4,960 -365 4,263,000 21,275,091,500 2,349 306.668 4,960 T/J 2,592,700 0 B 0 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 665 685 620 630 -35 137,917,100 88,284,935,500 4,406 3,001.000 635 J 190,600 630 T/B 749,300 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,025 1,030 955 955 -70 26,278,200 25,446,245,000 3,729 245.468 955 T/J 17,157,300 0 B 0 49 WOOD Integra Indocabinet Tbk. --M5K--1 372 374 346 370 -2 1,181,700 430,526,600 89 142.308 370 T/J 697,400 0 B 0 50 WSBP Waskita Beton Precast Tbk. --M3K--1 138 139 129 129 -9 38,296,400 4,962,824,800 1,229 26.327 129 T/J 14,263,600 0 B 0 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 555 555 520 520 -35 41,203,400 21,607,997,500 3,026 140.351 520 T/J 5,730,700 0 B 0 52 WTON Wijaya Karya Beton Tbk. --M3K--1 240 240 224 224 -16 9,486,600 2,140,572,600 767 37.966 224 T/J 1,578,000 0 B 0 Total 1,218,527,600 941,004,720,900 126,916 255,358,700 1,499,100 Jakarta, 18 March 2020 Trading Division