List of Securities Quotation: IDX SMC Liquid Date: Thursday, 26 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 4,290 5,225 4,450 5,200 910 5,844,200 29,490,147,000 2,632 422.435 5,225 J 24,700 5,200 T/B 201,800 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,100 1,340 1,095 1,275 175 28,193,500 34,400,967,500 9,842 1,554.878 1,275 T/J 321,300 1,260 B 1,100 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 386 462 386 456 70 26,510,900 11,730,589,000 3,133 358.116 458 J 185,400 456 T/B 92,000 4 ADRO Adaro Energy Tbk. --M2BX-1 850 1,010 870 965 115 120,540,900 115,843,016,000 15,080 87.727 965 T/J 59,200 960 B 135,900 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,725 1,900 1,660 1,900 175 21,395,600 39,276,062,500 2,230 1,514.294 1,900 T/J 131,200 1,860 B 800 6 ANTM Aneka Tambang Tbk. --M2XX-1 364 432 366 416 52 267,248,200 107,554,622,600 18,126 274.280 418 J 680,200 416 T/B 2,021,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 820 910 815 820 0 124,608,100 107,148,157,000 10,958 106.956 825 J 27,200 820 T/B 6,080,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 670 750 680 735 65 10,505,900 7,683,314,500 2,390 122.500 740 J 26,800 735 T/B 354,700 9 BNLI Bank Permata Tbk. --M8K--1 1,100 1,165 1,080 1,100 0 13,861,200 15,565,002,000 1,682 11.977 1,100 T/J 163,200 1,095 B 55,100 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 595 655 600 600 5 53,386,000 32,964,639,000 5,280 117.531 605 J 200,100 600 T/B 256,600 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,110 2,410 1,965 2,270 160 41,144,900 92,826,843,000 14,366 232.821 2,270 T/J 209,400 2,260 B 13,000 12 CTRA Ciputra Development Tbk. --M6XX-1 484 510 454 460 -24 220,264,700 106,379,652,500 12,647 102.991 470 J 500,000 460 T/B 2,410,700 13 DMAS Puradelta Lestari Tbk. --M6K--1 136 149 138 142 6 68,130,700 9,766,301,100 4,844 67.619 143 J 53,100 142 T/B 1,768,000 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 865 935 805 885 20 68,552,000 60,716,462,000 10,991 88.500 890 J 187,100 885 T/B 135,800 15 EXCL XL Axiata Tbk. --M7BX-1 1,410 1,760 1,435 1,760 350 49,825,000 83,181,814,000 7,041 89.321 0 J 0 1,760 T/B 217,100 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 150 176 150 170 20 42,121,700 7,022,315,600 3,577 22.852 171 J 113,900 170 T/B 684,800 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 575 630 560 625 50 38,733,400 23,138,756,000 1,484 201.613 625 T/J 834,700 620 B 62,600 18 INCO Vale Indonesia Tbk. --M2XX-1 1,605 1,995 1,625 1,890 285 15,380,800 28,973,548,500 4,414 771.429 1,890 T/J 1,252,600 1,885 B 66,900 19 INDY Indika Energy Tbk. --M2K--1 530 645 560 625 95 17,166,800 10,585,220,000 3,037 21.186 630 J 152,400 625 T/B 13,100 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,100 3,790 3,100 3,640 540 12,325,100 44,114,242,000 6,330 187.564 3,650 J 3,600 3,640 T/B 676,500 21 ISAT Indosat Tbk. --M7K--1 1,200 1,450 1,220 1,340 140 10,928,200 14,850,833,500 4,725 95.714 1,340 T/J 73,000 1,335 B 10,500 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,650 7,800 6,750 7,650 1,000 3,792,300 27,983,535,000 4,484 54.643 7,650 T/J 1,700 7,625 B 34,400 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 825 965 830 940 115 24,668,300 22,757,594,500 4,917 256.971 940 T/J 39,300 935 B 69,800 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,340 2,630 2,230 2,460 120 26,021,700 64,491,117,000 6,774 145.064 2,470 J 6,000 2,460 T/B 17,400 25 LPKR Lippo Karawaci Tbk. --M6K--1 123 129 115 124 1 141,030,300 16,777,059,300 5,032 40.042 124 T/J 374,900 123 B 183,800 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,345 1,495 1,300 1,335 -10 38,694,500 53,921,428,500 15,774 30.251 1,340 J 88,500 1,335 T/B 1,410,700 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 610 760 635 755 145 28,242,900 20,464,305,500 3,392 194.839 755 T/J 123,800 745 B 52,500 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 444 510 442 444 0 30,199,900 14,029,933,400 3,832 712.509 448 J 10,000 444 T/B 31,500 29 MEDC Medco Energi Internasional Tbk. --M2K--1 364 428 364 410 46 36,268,000 14,840,549,200 3,602 722.123 412 J 280,400 410 T/B 1,642,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,730 1,905 1,665 1,895 165 7,079,400 12,517,309,000 3,520 111.570 1,895 T/J 9,500 1,805 B 50,000 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 800 920 795 880 80 73,304,200 63,983,962,000 10,440 97.778 885 J 229,000 880 T/B 232,100 32 MYOR Mayora Indah Tbk. --M5KB-1 1,415 1,705 1,415 1,610 195 7,972,800 12,634,437,500 3,681 8,054.027 1,620 J 400 1,610 T/B 100 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 605 705 615 680 75 284,924,500 191,539,962,000 15,392 226.667 685 J 1,597,300 680 T/B 1,139,600 34 PTBA Bukit Asam Tbk. --M2BX-1 1,790 2,120 1,830 2,020 230 41,809,200 82,674,542,000 10,782 1,756.522 2,020 T/J 2,457,600 2,010 B 33,200 35 PTPP PP (Persero) Tbk. --M6XX-1 486 575 486 530 44 126,217,900 67,343,892,900 7,759 99.624 530 T/J 30,800 525 B 402,600 36 PWON Pakuwon Jati Tbk. --M6B3-1 268 328 272 310 42 59,788,600 18,684,284,000 5,982 1,195.112 312 J 21,800 310 T/B 355,000 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 460 560 440 460 0 29,078,800 13,961,614,200 3,711 287.500 460 T/J 324,500 458 B 92,400 38 SCMA Surya Citra Media Tbk. --M9XX-1 715 840 720 750 35 32,410,700 24,815,579,000 3,218 339.285 755 J 57,800 750 T/B 41,000 39 SILO Siloam International Hospitals Tbk. --M9K--1 4,300 5,000 4,210 5,000 700 961,500 4,346,627,000 596 56.787 5,000 T/J 700 4,800 B 600 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 187 226 196 222 35 5,129,900 1,106,015,700 686 20.182 224 J 209,700 222 T/B 7,600 41 SMRA Summarecon Agung Tbk. --M6K--1 400 436 372 400 0 180,062,700 72,076,913,600 12,721 657.246 400 T/J 356,800 398 B 540,500 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 131 156 133 143 12 116,229,900 16,480,184,300 6,045 59.583 143 T/J 2,001,600 142 B 1,318,100 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 374 466 348 466 92 47,090,300 18,556,284,800 1,196 191.179 466 T/J 3,508,600 386 B 276,400 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 740 880 750 850 110 93,529,500 74,568,756,500 3,378 209.877 850 T/J 7,100 840 B 181,500 45 TINS Timah Tbk. --M2K--1 358 428 370 412 54 27,249,300 10,890,206,800 3,212 210.530 412 T/J 464,900 410 B 31,900 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,750 4,330 3,750 4,200 450 8,398,700 34,856,576,000 7,027 259.679 4,200 T/J 89,900 4,190 B 1,800 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 630 695 645 680 50 181,372,100 123,699,130,000 7,326 3,239.175 680 T/J 6,334,400 675 B 1,569,700 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 725 835 675 805 80 135,198,800 105,799,925,000 10,379 206.913 805 T/J 19,800 800 B 266,500 49 WOOD Integra Indocabinet Tbk. --M5K--1 280 280 262 262 -18 6,893,400 1,817,022,600 750 100.769 262 T/J 3,110,900 0 B 0 50 WSBP Waskita Beton Precast Tbk. --M3K--1 117 137 119 130 13 85,091,700 11,217,087,800 3,884 26.531 131 J 2,800 130 T/B 56,600 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 398 494 398 456 58 116,069,800 52,927,815,200 9,177 123.077 456 T/J 75,900 454 B 46,300 52 WTON Wijaya Karya Beton Tbk. --M3K--1 202 234 202 220 18 37,122,100 8,194,230,600 2,074 37.288 220 T/J 555,300 218 B 118,200 Total 3,288,571,500 2,243,170,386,200 325,552 27,590,800 25,463,500 Jakarta, 26 March 2020 Trading Division