List of Securities Quotation: IDX SMC Liquid Date: Friday, 27 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 5,200 6,225 5,325 5,500 300 6,290,600 35,856,860,000 2,255 446.806 5,525 J 58,000 5,500 T/B 85,800 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,275 1,365 1,200 1,310 35 27,042,000 35,520,132,000 7,033 1,597.561 1,310 T/J 300,000 1,295 B 1,100 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 456 560 466 560 104 34,551,100 18,203,104,400 4,424 439.792 560 T/J 426,800 545 B 7,000 4 ADRO Adaro Energy Tbk. --M2BX-1 965 1,050 920 990 25 76,999,800 76,677,706,000 10,932 90.000 995 J 249,200 990 T/B 60,200 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,900 2,100 1,900 2,060 160 8,830,400 17,838,552,000 1,955 1,641.814 2,060 T/J 61,000 2,040 B 100 6 ANTM Aneka Tambang Tbk. --M2XX-1 416 505 426 460 44 292,787,100 138,119,782,300 20,884 303.290 462 J 40,000 460 T/B 437,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 820 990 850 890 70 137,654,200 126,835,822,500 12,240 116.087 895 J 702,000 890 T/B 288,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 735 810 750 760 25 10,125,800 7,904,831,000 1,712 126.667 765 J 120,500 760 T/B 158,500 9 BNLI Bank Permata Tbk. --M8K--1 1,100 1,150 1,090 1,100 0 8,166,600 9,129,389,500 1,012 11.977 1,100 T/J 501,000 1,095 B 153,100 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 600 750 615 740 140 44,331,700 31,446,752,500 5,651 144.955 740 T/J 2,881,800 735 B 300 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,270 2,660 2,320 2,450 180 38,483,300 94,841,703,000 9,981 251.282 2,460 J 3,600 2,450 T/B 60,500 12 CTRA Ciputra Development Tbk. --M6XX-1 460 545 462 482 22 212,617,000 104,723,795,400 9,804 107.917 482 T/J 858,100 480 B 393,200 13 DMAS Puradelta Lestari Tbk. --M6K--1 142 159 133 135 -7 158,243,200 23,013,808,800 8,916 64.286 136 J 55,000 135 T/B 5,219,900 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 885 1,040 855 900 15 65,373,700 62,189,024,500 11,249 90.000 910 J 1,400 900 T/B 95,000 15 EXCL XL Axiata Tbk. --M7BX-1 1,760 2,090 1,760 1,800 40 33,266,600 63,708,544,500 7,735 91.351 1,815 J 500 1,800 T/B 22,400 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 170 202 172 185 15 63,348,500 12,054,445,700 5,084 24.869 186 J 229,400 185 T/B 195,800 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 625 715 625 675 50 48,125,700 32,170,672,500 2,120 217.742 675 T/J 242,300 660 B 66,900 18 INCO Vale Indonesia Tbk. --M2XX-1 1,890 2,070 1,950 2,000 110 20,310,500 40,948,728,000 3,274 816.327 2,010 J 50,000 2,000 T/B 623,400 19 INDY Indika Energy Tbk. --M2K--1 625 780 655 730 105 21,761,100 15,850,668,500 3,261 24.746 730 T/J 134,300 725 B 86,500 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,640 4,200 3,800 4,170 530 10,514,100 43,040,758,000 4,808 214.874 4,170 T/J 2,000 4,150 B 1,200 21 ISAT Indosat Tbk. --M7K--1 1,340 1,570 1,345 1,400 60 13,601,000 20,161,391,000 4,402 100.000 1,405 J 11,200 1,400 T/B 7,100 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,650 8,500 7,700 7,900 250 3,502,100 28,545,995,000 4,599 56.429 7,900 T/J 25,800 7,825 B 10,800 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 940 1,065 960 1,010 70 28,508,300 28,938,737,000 5,420 276.107 1,010 T/J 1,818,300 1,000 B 236,900 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,460 2,850 2,510 2,600 140 18,878,800 50,395,412,000 5,100 153.320 2,600 T/J 1,280,000 2,590 B 11,600 25 LPKR Lippo Karawaci Tbk. --M6K--1 124 150 124 135 11 34,427,600 4,753,078,900 1,846 43.594 136 J 396,500 135 T/B 25,400 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,335 1,485 1,335 1,365 30 26,884,900 38,106,114,000 9,962 30.931 1,375 J 8,300 1,365 T/B 523,900 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 755 860 750 835 80 31,541,500 25,554,575,000 4,045 215.484 835 T/J 1,836,500 770 B 116,300 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 444 510 444 472 28 41,839,000 19,743,030,000 5,234 757.442 472 T/J 52,700 470 B 700 29 MEDC Medco Energi Internasional Tbk. --M2K--1 410 456 384 392 -18 87,130,200 37,328,105,200 5,940 690.420 392 T/J 6,000 390 B 426,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,895 2,000 1,810 1,835 -60 960,000 1,806,193,000 754 108.038 1,845 J 2,100 1,835 T/B 21,700 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 880 1,050 885 905 25 70,786,300 66,779,720,000 11,970 100.556 905 T/J 526,900 900 B 259,400 32 MYOR Mayora Indah Tbk. --M5KB-1 1,610 1,950 1,640 1,950 340 7,224,400 13,340,111,000 3,243 9,754.877 1,950 T/J 26,300 1,945 B 300 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 680 835 700 760 80 316,415,300 245,376,957,000 18,996 253.333 765 J 399,100 760 T/B 4,089,200 34 PTBA Bukit Asam Tbk. --M2BX-1 2,020 2,240 1,995 2,040 20 71,887,800 152,545,797,000 10,043 1,773.913 2,040 T/J 1,602,400 2,030 B 24,000 35 PTPP PP (Persero) Tbk. --M6XX-1 530 630 540 585 55 167,398,200 98,670,106,000 8,649 109.962 590 J 348,800 585 T/B 1,830,500 36 PWON Pakuwon Jati Tbk. --M6B3-1 310 364 320 334 24 52,936,100 18,349,601,600 5,931 1,287.636 336 J 397,400 334 T/B 245,100 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 460 550 470 500 40 25,124,900 12,864,502,100 3,124 312.500 505 J 34,900 498 B 59,000 38 SCMA Surya Citra Media Tbk. --M9XX-1 750 865 750 765 15 22,726,200 18,038,581,000 2,893 346.071 765 T/J 17,200 760 B 231,600 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,000 5,775 4,650 5,050 50 113,900 592,706,500 203 57.355 5,075 J 100 4,660 B 5,200 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 222 242 208 214 -8 7,647,700 1,738,016,000 574 19.455 218 J 120,000 214 T/B 303,500 41 SMRA Summarecon Agung Tbk. --M6K--1 400 468 404 430 30 113,127,900 49,016,531,800 8,597 706.540 430 T/J 636,500 424 B 36,100 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 143 163 145 153 10 94,067,200 14,586,727,800 4,898 63.750 154 J 851,800 153 T/B 2,389,500 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 466 482 434 434 -32 17,773,800 8,211,490,000 786 178.051 434 T/J 108,500 0 B 0 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 850 920 825 870 20 68,494,100 60,287,707,000 2,543 214.815 880 J 378,900 870 T/B 2,737,100 45 TINS Timah Tbk. --M2K--1 412 480 420 432 20 39,620,400 18,018,361,000 2,941 220.749 432 T/J 48,700 430 B 158,200 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,200 4,800 4,200 4,300 100 7,864,600 35,208,797,000 5,824 265.862 4,310 J 5,000 4,300 T/B 52,200 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 680 760 670 680 0 91,143,800 63,440,875,500 8,517 3,239.175 680 T/J 23,790,300 675 B 21,900 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 805 975 820 880 75 83,907,700 75,736,505,500 10,154 226.190 880 T/J 562,600 875 B 527,900 49 WOOD Integra Indocabinet Tbk. --M5K--1 262 318 244 262 0 31,589,800 8,564,319,000 2,357 100.769 262 T/J 254,600 260 B 15,000 50 WSBP Waskita Beton Precast Tbk. --M3K--1 130 155 134 137 7 104,063,300 14,960,028,300 5,036 27.959 138 J 35,900 137 T/B 746,600 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 456 555 468 510 54 158,036,100 82,198,676,200 9,823 137.652 515 J 166,700 510 T/B 6,155,100 52 WTON Wijaya Karya Beton Tbk. --M3K--1 220 254 226 228 8 43,883,600 10,547,662,600 2,786 38.644 228 T/J 1,668,600 226 B 297,800 Total 3,201,929,500 2,314,481,492,100 311,520 44,335,500 29,522,600 Jakarta, 27 March 2020 Trading Division