List of Securities Quotation: IDX SMC Liquid Date: Thursday, 19 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 5,175 5,000 4,820 4,820 -355 817,100 3,941,537,000 333 391.565 4,820 T/J 1,882,100 0 B 0 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,225 1,215 1,140 1,140 -85 8,746,100 9,976,752,000 1,398 1,390.244 1,140 T/J 7,827,900 0 B 0 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 476 458 444 444 -32 5,352,100 2,378,140,600 380 348.692 444 T/J 8,943,900 0 B 0 4 ADRO Adaro Energy Tbk. --M2BX-1 690 670 645 645 -45 57,290,600 37,011,330,500 4,319 58.636 645 T/J 75,300 0 B 0 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,595 1,700 1,485 1,700 105 17,406,800 27,266,423,500 1,314 1,354.895 1,700 T/J 2,105,000 0 B 0 6 ANTM Aneka Tambang Tbk. --M2XX-1 388 364 362 362 -26 8,977,100 3,250,045,600 1,868 238.676 362 T/J 32,865,300 0 B 0 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,080 1,050 1,005 1,005 -75 48,347,000 49,019,795,500 2,580 131.087 1,005 T/J 18,760,400 0 B 0 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 715 700 665 665 -50 7,786,900 5,220,577,000 1,060 110.833 665 T/J 99,400 0 B 0 9 BNLI Bank Permata Tbk. --M8K--1 1,130 1,135 1,055 1,055 -75 16,918,200 17,992,723,500 579 11.487 1,060 J 38,100 1,055 T/B 910,400 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 745 740 695 695 -50 13,388,000 9,313,416,500 963 136.140 695 T/J 7,630,600 0 B 0 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,750 2,700 2,560 2,560 -190 281,600 721,051,000 189 262.564 2,560 T/J 4,822,800 0 B 0 12 CTRA Ciputra Development Tbk. --M6XX-1 580 570 540 540 -40 605,000 326,866,000 180 120.903 540 T/J 22,664,800 0 B 0 13 DMAS Puradelta Lestari Tbk. --M6K--1 138 130 129 129 -9 4,094,200 528,154,800 186 61.429 129 T/J 16,501,500 0 B 0 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,120 1,050 1,045 1,045 -75 3,269,300 3,416,683,000 583 104.500 1,045 T/J 10,853,800 0 B 0 15 EXCL XL Axiata Tbk. --M7BX-1 1,515 1,500 1,410 1,410 -105 4,997,000 7,051,468,000 956 71.559 1,410 T/J 10,288,400 0 B 0 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 181 178 169 169 -12 8,321,600 1,406,645,100 881 22.718 170 J 586,000 169 T/B 2,843,300 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 695 655 655 -45 5,589,400 3,785,667,000 256 211.290 655 T/J 1,010,400 0 B 0 18 INCO Vale Indonesia Tbk. --M2XX-1 1,545 1,440 1,440 1,440 -105 2,047,900 2,948,976,000 168 587.755 1,440 T/J 12,880,900 0 B 0 19 INDY Indika Energy Tbk. --M2K--1 418 400 390 390 -28 5,502,800 2,146,202,000 448 13.220 390 T/J 589,100 0 B 0 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,930 3,850 3,660 3,660 -270 4,642,600 16,992,254,000 1,481 188.595 3,660 T/J 258,200 0 B 0 21 ISAT Indosat Tbk. --M7K--1 1,370 1,370 1,275 1,275 -95 218,200 278,232,000 98 91.071 1,275 T/J 4,035,500 0 B 0 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,475 6,350 6,025 6,025 -450 1,769,200 10,687,542,500 1,800 43.036 6,050 J 9,600 6,025 T/B 15,100 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 935 880 870 870 -65 3,916,300 3,408,406,500 905 237.835 870 T/J 5,650,800 0 B 0 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,990 2,900 2,790 2,790 -200 2,731,200 7,630,076,000 416 164.524 2,790 T/J 7,247,200 0 B 0 25 LPKR Lippo Karawaci Tbk. --M6K--1 162 151 151 151 -11 834,200 125,964,200 70 48.760 151 T/J 14,224,000 0 B 0 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,715 1,700 1,595 1,595 -120 741,400 1,183,058,000 159 36.142 1,595 T/J 10,295,500 0 B 0 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 575 545 535 535 -40 7,194,300 3,849,752,000 834 138.065 535 T/J 4,267,200 0 B 0 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 545 540 510 510 -35 1,189,200 606,551,500 258 818.423 510 T/J 36,136,900 0 B 0 29 MEDC Medco Energi Internasional Tbk. --M2K--1 372 352 346 346 -26 25,900,000 8,961,685,200 531 609.402 346 T/J 7,159,100 0 B 0 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,810 1,835 1,685 1,685 -125 1,305,600 2,216,057,500 448 99.206 1,685 T/J 2,586,900 0 B 0 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 805 915 750 885 80 31,572,500 24,900,705,000 11,506 98.333 885 T/J 11,547,400 880 B 157,400 32 MYOR Mayora Indah Tbk. --M5KB-1 1,660 1,660 1,545 1,545 -115 15,950,700 24,661,449,500 816 7,728.864 1,550 J 16,200 1,545 T/B 1,054,300 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 800 750 745 745 -55 10,353,900 7,713,714,000 1,172 248.333 745 T/J 86,144,700 0 B 0 34 PTBA Bukit Asam Tbk. --M2BX-1 1,595 1,590 1,485 1,485 -110 2,795,600 4,153,660,500 1,608 1,291.304 1,485 T/J 18,341,500 0 B 0 35 PTPP PP (Persero) Tbk. --M6XX-1 635 595 595 595 -40 11,008,800 6,550,236,000 647 111.842 595 T/J 23,678,300 0 B 0 36 PWON Pakuwon Jati Tbk. --M6B3-1 330 350 308 308 -22 36,101,200 11,136,287,000 2,646 1,187.401 308 T/J 25,935,900 0 B 0 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 540 505 505 505 -35 538,400 271,892,000 70 315.625 505 T/J 10,431,800 0 B 0 38 SCMA Surya Citra Media Tbk. --M9XX-1 675 645 630 635 -40 63,796,700 40,234,389,000 3,021 287.261 635 T/J 549,100 630 B 887,500 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,325 5,225 5,225 -375 69,800 365,015,000 90 59.342 5,225 T/J 80,900 0 B 0 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 189 184 176 180 -9 5,881,000 1,045,246,000 291 16.364 180 T/J 227,300 179 B 30,400 41 SMRA Summarecon Agung Tbk. --M6K--1 530 494 494 494 -36 2,154,200 1,064,174,800 49 811.699 494 T/J 22,638,400 0 B 0 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 134 125 125 125 -9 2,050,300 256,287,500 303 52.083 125 T/J 22,539,400 0 B 0 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 372 372 346 346 -26 1,092,100 380,596,600 88 141.949 346 T/J 6,451,100 0 B 0 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 890 850 830 830 -60 68,594,900 56,934,384,500 964 204.938 830 T/J 20,703,900 0 B 0 45 TINS Timah Tbk. --M2K--1 378 376 352 352 -26 9,678,200 3,407,494,600 511 179.870 352 T/J 13,673,100 0 B 0 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,960 4,700 4,620 4,620 -340 244,000 1,127,304,000 148 285.647 4,620 T/J 3,600,800 0 B 0 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 630 630 590 600 -30 120,504,200 71,795,679,000 2,543 2,858.096 605 J 78,700 600 T/B 2,678,900 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 955 890 890 890 -65 1,864,600 1,659,494,000 625 228.761 890 T/J 17,352,400 0 B 0 49 WOOD Integra Indocabinet Tbk. --M5K--1 370 370 346 346 -24 38,600 13,596,000 38 133.077 346 T/J 5,872,300 0 B 0 50 WSBP Waskita Beton Precast Tbk. --M3K--1 129 123 120 120 -9 33,869,000 4,064,661,400 693 24.490 121 J 1,713,300 120 T/B 35,700 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 520 490 484 484 -36 14,112,900 6,832,464,800 1,089 130.634 484 T/J 10,254,800 0 B 0 52 WTON Wijaya Karya Beton Tbk. --M3K--1 224 210 210 210 -14 4,184,700 878,787,000 144 35.593 210 T/J 14,480,100 0 B 0 Total 706,637,200 513,089,552,200 54,703 568,608,000 8,613,000 Jakarta, 19 March 2020 Trading Division