List of Securities Quotation: IDX SMC Liquid Date: Monday, 30 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 5,500 5,500 5,125 5,150 -350 3,029,300 15,569,960,000 739 418.373 5,150 T/J 199,900 5,125 B 70,300 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,325 1,230 1,300 -10 10,121,600 13,025,667,500 3,577 1,585.366 1,300 T/J 740,800 1,295 B 2,000 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 560 550 525 525 -35 26,850,800 14,362,528,000 1,134 412.305 525 T/J 15,000 0 B 0 4 ADRO Adaro Energy Tbk. --M2BX-1 990 970 925 925 -65 28,451,400 26,323,867,000 1,782 84.091 925 T/J 4,871,000 0 B 0 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,060 2,060 1,920 1,920 -140 3,097,700 5,948,595,000 507 1,530.234 1,920 T/J 183,300 0 B 0 6 ANTM Aneka Tambang Tbk. --M2XX-1 460 460 428 432 -28 74,651,200 32,026,687,000 5,602 284.829 432 T/J 2,084,600 430 B 143,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 890 890 830 830 -60 41,472,700 34,620,938,500 2,544 108.261 830 T/J 5,434,900 0 B 0 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 760 740 710 710 -50 3,687,800 2,630,575,500 650 118.333 710 T/J 491,500 0 B 0 9 BNLI Bank Permata Tbk. --M8K--1 1,100 1,095 1,030 1,045 -55 2,410,000 2,519,487,500 549 11.378 1,045 T/J 337,100 1,040 B 123,300 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 740 690 690 -50 12,899,400 8,909,043,500 1,097 135.160 690 T/J 5,099,700 0 B 0 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,450 2,480 2,280 2,280 -170 17,163,200 39,236,460,000 1,803 233.846 2,280 T/J 1,886,500 0 B 0 12 CTRA Ciputra Development Tbk. --M6XX-1 482 482 450 450 -32 62,055,200 28,113,057,800 2,223 100.753 450 T/J 1,721,300 0 B 0 13 DMAS Puradelta Lestari Tbk. --M6K--1 135 135 126 127 -8 19,182,100 2,434,948,800 1,384 60.476 128 J 339,000 127 T/B 3,215,400 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 900 900 840 840 -60 11,736,000 9,883,058,000 1,695 84.000 845 J 82,000 840 T/B 1,467,500 15 EXCL XL Axiata Tbk. --M7BX-1 1,800 1,845 1,675 1,800 0 23,104,200 40,011,480,500 3,441 91.351 1,810 J 14,300 1,800 T/B 58,100 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 185 182 173 175 -10 14,636,900 2,549,682,500 1,233 23.525 176 J 370,600 175 T/B 4,100 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 675 630 675 0 18,552,900 12,075,628,500 682 217.742 675 T/J 317,900 665 B 600 18 INCO Vale Indonesia Tbk. --M2XX-1 2,000 2,090 1,860 2,020 20 8,084,300 15,780,795,500 1,947 824.490 2,040 J 13,500 2,020 T/B 256,700 19 INDY Indika Energy Tbk. --M2K--1 730 700 680 680 -50 5,678,700 3,864,745,500 590 23.051 680 T/J 687,100 0 B 0 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,170 4,150 3,880 3,880 -290 3,147,600 12,232,607,000 1,642 199.931 3,880 T/J 319,700 0 B 0 21 ISAT Indosat Tbk. --M7K--1 1,400 1,425 1,305 1,425 25 2,475,300 3,386,715,000 1,510 101.786 1,430 J 9,400 1,425 T/B 217,900 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,900 7,750 7,350 7,350 -550 1,966,100 14,505,890,000 1,164 52.500 7,350 T/J 1,101,600 0 B 0 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,010 990 940 940 -70 9,179,600 8,640,449,000 1,006 256.971 940 T/J 264,300 0 B 0 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,600 2,530 2,420 2,420 -180 6,374,200 15,455,356,000 1,203 142.705 2,420 T/J 785,100 0 B 0 25 LPKR Lippo Karawaci Tbk. --M6K--1 135 135 126 129 -6 20,643,000 2,657,795,000 465 41.656 130 J 100 129 T/B 84,200 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,365 1,370 1,270 1,270 -95 3,547,200 4,519,612,000 1,060 28.778 1,270 T/J 3,671,700 0 B 0 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 835 780 780 780 -55 2,410,900 1,880,502,000 167 201.290 780 T/J 1,932,200 0 B 0 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 472 478 440 452 -20 22,270,100 9,974,205,000 1,672 725.347 452 T/J 513,900 446 B 1,000 29 MEDC Medco Energi Internasional Tbk. --M2K--1 392 382 366 372 -20 12,615,100 4,649,030,800 1,039 655.195 372 T/J 117,800 370 B 529,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,835 1,900 1,720 1,895 60 717,900 1,311,569,500 660 111.570 1,895 T/J 900 1,835 B 5,300 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 890 845 870 -35 20,632,900 17,794,733,000 4,896 96.667 870 T/J 1,926,900 860 B 416,100 32 MYOR Mayora Indah Tbk. --M5KB-1 1,950 1,890 1,815 1,815 -135 5,269,900 9,585,163,000 868 9,079.540 1,815 T/J 315,500 0 B 0 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 760 745 710 730 -30 86,472,900 62,310,943,000 6,894 243.333 735 J 743,500 730 T/B 4,600 34 PTBA Bukit Asam Tbk. --M2BX-1 2,040 2,040 1,900 1,900 -140 16,821,100 32,044,388,500 2,758 1,652.174 1,900 T/J 3,277,600 0 B 0 35 PTPP PP (Persero) Tbk. --M6XX-1 585 585 545 545 -40 19,405,000 10,605,404,000 1,260 102.444 545 T/J 2,584,200 0 B 0 36 PWON Pakuwon Jati Tbk. --M6B3-1 334 334 312 312 -22 21,224,900 6,627,983,800 1,646 1,202.822 312 T/J 1,835,900 0 B 0 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 500 484 468 472 -28 4,454,100 2,109,353,400 743 295.000 474 J 100 470 B 7,200 38 SCMA Surya Citra Media Tbk. --M9XX-1 765 765 715 715 -50 11,366,100 8,199,981,500 849 323.452 715 T/J 388,100 0 B 0 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,050 5,000 4,910 4,930 -120 41,600 205,782,000 47 55.992 5,325 J 1,800 5,275 B 1,800 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 210 200 204 -10 1,060,900 214,118,400 143 18.545 206 J 10,000 204 T/B 5,000 41 SMRA Summarecon Agung Tbk. --M6K--1 430 430 400 400 -30 4,724,300 1,890,589,000 371 657.246 400 T/J 7,353,500 0 B 0 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 153 156 143 143 -10 27,815,200 3,997,505,800 1,825 59.583 143 T/J 3,624,000 0 B 0 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 434 434 404 404 -30 767,500 313,394,000 180 165.744 404 T/J 10,482,200 0 B 0 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 870 870 810 825 -45 86,438,300 70,646,596,500 1,461 203.704 825 T/J 103,300 820 B 600 45 TINS Timah Tbk. --M2K--1 432 430 402 416 -16 10,025,300 4,102,244,600 1,467 212.574 416 T/J 606,000 410 B 68,400 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,300 4,280 4,000 4,000 -300 1,691,500 6,769,595,000 1,160 247.313 4,000 T/J 1,706,300 0 B 0 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 680 675 635 635 -45 117,900,300 75,692,020,000 7,929 3,024.818 650 J 399,000 635 T/B 8,068,700 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 880 885 820 820 -60 23,962,400 19,717,760,500 2,115 210.768 820 T/J 79,500 0 B 0 49 WOOD Integra Indocabinet Tbk. --M5K--1 262 286 244 244 -18 6,016,300 1,533,431,400 1,146 93.846 244 T/J 1,443,000 0 B 0 50 WSBP Waskita Beton Precast Tbk. --M3K--1 137 137 128 128 -9 21,729,100 2,789,268,700 1,271 26.122 128 T/J 1,447,000 0 B 0 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 510 505 476 476 -34 27,972,700 13,342,483,300 2,202 128.475 476 T/J 2,686,000 0 B 0 52 WTON Wijaya Karya Beton Tbk. --M3K--1 228 228 214 216 -12 9,081,500 1,960,276,600 1,005 36.610 216 T/J 419,700 214 B 196,300 Total 997,086,200 741,553,953,900 87,003 75,039,800 14,947,200 Jakarta, 30 March 2020 Trading Division