List of Securities Quotation: IDX SMC Liquid Date: Thursday, 09 April 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 6,400 6,700 6,275 6,400 0 2,795,900 18,109,142,500 1,876 519.920 6,450 J 4,000 6,400 T/B 95,200 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,235 1,260 1,150 1,190 -45 13,704,200 16,175,482,000 6,825 1,451.220 1,195 J 114,600 1,190 T/B 467,500 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 590 610 555 590 0 11,960,100 6,930,161,500 1,317 463.352 595 J 335,400 590 T/B 101,700 4 ADRO Adaro Energy Tbk. --M2BX-1 1,065 1,080 1,000 1,040 -25 31,567,000 32,639,625,500 5,367 94.545 1,045 J 163,700 1,040 T/B 40,400 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,000 2,050 1,890 1,970 -30 18,382,400 35,913,536,500 2,564 1,570.084 1,970 T/J 710,500 1,965 B 100 6 ANTM Aneka Tambang Tbk. --M2XX-1 520 540 492 520 0 105,623,600 54,336,640,700 8,254 342.850 525 J 2,120,600 520 T/B 626,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 940 985 910 920 -20 43,704,200 40,366,277,000 4,389 120.000 925 J 158,900 920 T/B 2,497,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 800 825 790 815 15 2,319,100 1,869,432,500 574 135.833 820 J 38,400 815 T/B 114,700 9 BNLI Bank Permata Tbk. --M8K--1 1,110 1,120 1,070 1,110 0 7,869,700 8,626,599,500 742 12.085 1,115 J 63,800 1,110 T/B 38,300 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 800 845 775 845 45 25,265,400 20,688,733,000 2,949 165.522 845 T/J 2,341,600 840 B 8,600 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,660 2,950 2,640 2,940 280 48,356,900 137,523,965,000 12,651 301.538 2,940 T/J 2,052,100 2,930 B 51,300 12 CTRA Ciputra Development Tbk. --M6XX-1 565 640 545 615 50 85,985,700 51,328,351,500 5,583 137.695 620 J 357,300 615 T/B 283,400 13 DMAS Puradelta Lestari Tbk. --M6K--1 161 176 163 172 11 133,182,400 22,743,397,200 7,994 81.905 173 J 1,416,000 172 T/B 2,627,900 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,130 1,175 1,055 1,095 -35 39,473,500 43,625,355,000 6,922 109.500 1,100 J 43,300 1,095 T/B 855,700 15 EXCL XL Axiata Tbk. --M7BX-1 2,210 2,310 2,110 2,150 -60 13,564,400 29,453,522,000 3,760 109.114 2,160 J 145,900 2,150 T/B 1,072,800 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 204 220 200 210 6 15,768,100 3,286,232,600 1,502 28.230 210 T/J 4,728,500 208 B 103,000 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 715 730 700 720 5 15,491,000 11,049,416,000 677 232.258 720 T/J 136,000 715 B 110,900 18 INCO Vale Indonesia Tbk. --M2XX-1 2,210 2,290 2,070 2,270 60 4,405,800 9,813,816,000 1,651 926.531 2,280 J 104,400 2,270 T/B 606,100 19 INDY Indika Energy Tbk. --M2K--1 740 775 730 750 10 6,148,900 4,642,058,500 1,117 25.424 755 J 12,000 750 T/B 108,000 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,075 5,200 4,850 4,910 -165 4,719,500 23,386,628,500 2,574 253.005 4,930 J 20,900 4,910 T/B 30,000 21 ISAT Indosat Tbk. --M7K--1 1,920 2,030 1,900 1,955 35 5,157,300 10,157,872,000 2,485 139.643 1,965 J 4,900 1,955 T/B 67,300 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,025 8,100 7,675 7,725 -300 1,547,100 12,091,940,000 2,432 55.179 7,725 T/J 485,800 7,700 B 39,300 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 935 855 920 5 28,253,100 25,221,038,500 4,250 251.504 920 T/J 898,000 915 B 5,200 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,980 3,020 2,780 2,840 -140 16,540,200 47,146,328,000 4,192 167.472 2,850 J 8,700 2,840 T/B 912,900 25 LPKR Lippo Karawaci Tbk. --M6K--1 142 149 136 147 5 11,075,800 1,606,701,300 858 47.469 147 T/J 625,100 146 B 282,000 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,320 1,360 1,230 1,230 -90 31,067,200 38,956,237,500 7,916 27.872 1,230 T/J 820,200 0 B 0 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 830 870 795 850 20 11,607,600 9,725,630,000 1,105 219.355 850 T/J 22,200 845 B 126,000 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 565 565 530 545 -20 25,820,300 13,837,670,000 2,567 874.589 550 J 60,200 540 B 9,400 29 MEDC Medco Energi Internasional Tbk. --M2K--1 470 520 474 515 45 101,820,000 50,713,365,700 5,816 907.057 515 T/J 425,800 510 B 759,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,930 1,970 1,875 1,910 -20 1,114,900 2,131,485,500 770 112.453 1,925 J 1,000 1,910 T/B 79,100 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,030 1,160 1,020 1,120 90 81,644,600 90,187,952,500 65,520 124.444 1,120 T/J 223,000 1,115 B 487,100 32 MYOR Mayora Indah Tbk. --M5KB-1 1,895 1,940 1,840 1,920 25 866,100 1,655,281,500 719 9,604.802 1,920 T/J 32,400 1,915 B 2,200 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 880 820 835 -20 172,427,700 145,896,722,500 9,638 278.333 840 J 963,800 835 T/B 2,309,700 34 PTBA Bukit Asam Tbk. --M2BX-1 1,995 2,040 1,935 1,980 -15 9,649,000 19,205,792,000 3,259 1,721.739 1,990 J 67,900 1,980 T/B 529,400 35 PTPP PP (Persero) Tbk. --M6XX-1 710 740 665 695 -15 85,250,000 58,574,632,000 6,672 130.639 700 J 250,000 695 T/B 556,900 36 PWON Pakuwon Jati Tbk. --M6B3-1 380 406 372 404 24 47,553,000 18,654,888,200 3,659 1,557.500 404 T/J 950,400 402 B 104,800 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 590 610 550 605 15 6,500,100 3,778,265,500 1,020 378.125 605 T/J 201,700 595 B 10,000 38 SCMA Surya Citra Media Tbk. --M9XX-1 795 850 755 830 35 28,366,700 23,141,849,500 2,765 375.476 835 J 12,800 830 T/B 347,400 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,700 5,700 5,325 5,325 -375 154,500 840,497,500 234 60.478 5,325 T/J 23,100 0 B 0 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 242 226 234 0 4,526,000 1,058,265,000 274 21.273 240 J 562,600 234 T/B 500 41 SMRA Summarecon Agung Tbk. --M6K--1 484 540 462 500 16 70,229,100 35,435,413,000 4,048 821.558 500 T/J 447,300 498 B 139,500 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 161 166 156 164 3 25,975,800 4,219,862,400 1,479 68.333 165 J 359,800 164 T/B 24,700 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 348 368 330 360 12 7,521,200 2,678,800,000 838 147.692 360 T/J 433,200 358 B 68,100 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 880 1,005 890 950 70 92,076,700 88,454,129,500 2,340 234.568 955 J 21,700 950 T/B 83,700 45 TINS Timah Tbk. --M2K--1 490 510 482 500 10 8,886,100 4,416,740,800 1,074 255.497 505 J 291,400 500 T/B 644,200 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,930 5,125 4,760 4,930 0 2,580,300 12,629,603,500 2,085 304.813 4,940 J 10,200 4,930 T/B 23,200 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 685 720 665 700 15 90,940,500 63,071,928,500 1,927 3,334.445 715 J 1,673,500 700 T/B 714,400 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,135 1,175 1,060 1,090 -45 60,786,300 66,574,794,000 6,012 280.167 1,095 J 265,400 1,090 T/B 814,700 49 WOOD Integra Indocabinet Tbk. --M5K--1 294 300 274 274 -20 2,459,500 680,491,400 411 105.385 276 J 3,700 274 T/B 300 50 WSBP Waskita Beton Precast Tbk. --M3K--1 160 165 149 158 -2 65,066,200 10,163,496,600 3,551 32.245 158 T/J 3,057,200 157 B 1,034,700 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 620 645 580 610 -10 80,786,600 49,287,976,000 5,422 164.642 615 J 428,100 610 T/B 2,166,000 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 256 262 240 248 -8 22,931,800 5,655,813,200 1,716 42.034 248 T/J 227,600 246 B 709,500 Total 1,831,469,100 1,490,359,836,600 236,342 28,926,600 22,891,200 Jakarta, 09 April 2020 Trading Division