List of Securities Quotation: IDX SMC Liquid Date: Monday, 13 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 6,600 6,100 6,525 125 1,605,900 10,452,595,000 1,130 530.075 6,550 J 5,400 6,525 T/B 200 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,190 1,220 1,155 1,195 5 7,073,000 8,436,417,000 3,479 1,457.317 1,200 J 16,900 1,195 T/B 63,100 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 590 650 575 635 45 24,294,300 15,254,498,500 3,031 498.692 635 T/J 842,600 630 B 783,300 4 ADRO Adaro Energy Tbk. --M2BX-1 1,040 1,075 1,020 1,040 0 13,653,600 14,248,635,000 3,005 94.545 1,040 T/J 13,500 1,035 B 52,300 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,970 2,050 1,920 2,020 50 25,378,300 51,064,596,000 2,072 1,609.934 2,040 J 228,600 2,020 T/B 22,700 6 ANTM Aneka Tambang Tbk. --M2XX-1 520 555 510 535 15 72,240,600 38,735,749,500 6,746 352.740 535 T/J 1,301,400 530 B 3,808,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 920 945 910 920 0 27,755,200 25,677,537,500 2,541 120.000 925 J 75,300 920 T/B 182,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 815 845 810 845 30 4,780,900 3,989,373,000 1,043 140.833 850 J 220,800 845 T/B 462,900 9 BNLI Bank Permata Tbk. --M8K--1 1,110 1,230 1,110 1,230 120 41,892,500 50,230,339,500 1,559 13.392 1,230 T/J 64,100 1,225 B 40,400 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 845 865 815 820 -25 14,360,200 12,041,236,000 2,177 160.625 825 J 71,600 820 T/B 70,200 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,940 2,940 2,740 2,740 -200 60,607,900 167,831,067,000 10,838 281.026 2,740 T/J 6,541,100 0 B 0 12 CTRA Ciputra Development Tbk. --M6XX-1 615 640 590 615 0 37,617,100 23,442,232,500 3,835 137.695 615 T/J 117,300 610 B 148,100 13 DMAS Puradelta Lestari Tbk. --M6K--1 172 192 170 183 11 148,938,900 27,066,799,200 7,736 87.143 184 J 575,100 183 T/B 3,349,200 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,095 1,105 1,045 1,060 -35 11,518,800 12,330,004,500 2,842 106.000 1,060 T/J 131,500 1,055 B 146,000 15 EXCL XL Axiata Tbk. --M7BX-1 2,150 2,200 2,120 2,170 20 6,483,900 14,074,114,000 2,301 110.129 2,180 J 20,200 2,170 T/B 152,300 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 210 216 202 208 -2 7,143,000 1,502,013,000 1,024 27.961 210 J 358,900 208 T/B 30,000 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 720 720 705 710 -10 12,868,600 9,141,020,000 691 229.032 710 T/J 141,600 705 B 99,600 18 INCO Vale Indonesia Tbk. --M2XX-1 2,270 2,370 2,220 2,370 100 5,787,100 13,513,132,000 2,152 967.347 2,370 T/J 186,800 2,360 B 33,800 19 INDY Indika Energy Tbk. --M2K--1 750 770 745 760 10 1,893,600 1,435,208,000 482 25.763 765 J 37,200 760 T/B 99,200 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,910 4,990 4,690 4,860 -50 1,782,600 8,671,519,000 2,134 250.429 4,860 T/J 26,700 4,850 B 342,000 21 ISAT Indosat Tbk. --M7K--1 1,955 2,030 1,860 1,990 35 3,213,600 6,342,265,500 1,937 142.143 1,990 T/J 263,800 1,965 B 8,300 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,725 7,825 7,700 7,750 25 1,080,400 8,391,347,500 1,473 55.357 7,750 T/J 41,300 7,725 B 14,100 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 930 875 880 -40 35,126,500 31,383,977,500 4,746 240.569 885 J 18,600 880 T/B 733,200 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,840 3,090 2,760 3,050 210 12,276,900 36,597,560,000 4,194 179.856 3,060 J 90,700 3,050 T/B 22,800 25 LPKR Lippo Karawaci Tbk. --M6K--1 147 150 141 141 -6 9,922,500 1,436,639,400 819 45.531 145 J 156,700 141 T/B 308,100 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,230 1,240 1,145 1,155 -75 12,695,600 14,816,024,000 4,164 26.172 1,160 J 3,700 1,155 T/B 1,400 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 850 850 805 825 -25 3,505,900 2,904,615,000 870 212.903 825 T/J 199,500 820 B 202,700 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 545 555 510 530 -15 10,798,500 5,748,101,000 2,025 850.518 530 T/J 82,000 525 B 206,000 29 MEDC Medco Energi Internasional Tbk. --M2K--1 515 525 486 488 -27 76,970,300 38,384,947,800 4,508 859.503 488 T/J 1,151,100 486 B 1,512,900 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,910 1,990 1,900 1,980 70 348,100 681,850,000 513 116.575 1,980 T/J 45,400 1,940 B 19,200 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,120 1,140 1,065 1,105 -15 34,371,100 38,069,088,500 27,395 122.778 1,105 T/J 1,513,700 1,100 B 525,800 32 MYOR Mayora Indah Tbk. --M5KB-1 1,920 1,935 1,900 1,925 5 1,690,600 3,250,893,500 654 9,629.815 1,925 T/J 372,000 1,920 B 29,600 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 860 800 830 -5 92,693,600 77,606,857,500 5,742 276.667 835 J 1,865,500 830 T/B 598,500 34 PTBA Bukit Asam Tbk. --M2BX-1 1,980 2,030 1,955 2,000 20 5,783,600 11,573,046,000 2,342 1,739.130 2,010 J 57,600 2,000 T/B 200,200 35 PTPP PP (Persero) Tbk. --M6XX-1 695 760 665 730 35 87,493,900 63,800,509,500 6,975 137.218 730 T/J 812,900 725 B 422,700 36 PWON Pakuwon Jati Tbk. --M6B3-1 404 406 386 392 -12 34,744,400 13,849,827,800 2,835 1,511.238 394 J 25,900 392 T/B 523,400 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 605 610 580 595 -10 7,515,600 4,474,263,500 1,164 371.875 595 T/J 208,400 590 B 60,500 38 SCMA Surya Citra Media Tbk. --M9XX-1 830 835 800 810 -20 14,312,700 11,668,128,500 2,603 366.428 815 J 104,300 810 T/B 43,200 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,325 5,600 5,100 5,525 200 67,100 368,047,500 86 62.750 5,525 T/J 163,200 5,500 B 1,000 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 248 230 248 14 5,374,200 1,310,810,000 337 22.545 248 T/J 220,400 242 B 45,700 41 SMRA Summarecon Agung Tbk. --M6K--1 500 520 470 486 -14 29,610,300 14,792,664,400 2,480 798.554 488 J 222,100 486 T/B 505,700 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 164 165 159 162 -2 13,440,900 2,170,748,700 1,009 67.500 162 T/J 568,200 161 B 1,161,700 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 360 378 360 360 0 30,022,300 11,012,342,200 1,088 147.692 360 T/J 804,600 358 B 47,500 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 950 980 920 940 -10 61,669,800 59,760,612,500 2,031 232.099 940 T/J 486,600 935 B 252,200 45 TINS Timah Tbk. --M2K--1 500 525 496 515 15 16,135,100 8,282,400,400 1,571 263.162 515 T/J 1,607,300 510 B 503,400 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,930 5,025 4,790 4,900 -30 1,427,500 7,004,071,500 1,606 302.959 4,910 J 1,800 4,900 T/B 7,600 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 700 750 670 740 40 52,642,800 38,154,352,500 5,380 3,524.985 745 J 73,800 740 T/B 699,100 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,090 1,155 1,030 1,075 -15 66,365,900 73,451,141,000 8,083 276.312 1,080 J 209,400 1,075 T/B 503,400 49 WOOD Integra Indocabinet Tbk. --M5K--1 274 280 256 270 -4 899,300 240,328,400 209 103.846 270 T/J 30,700 268 B 13,200 50 WSBP Waskita Beton Precast Tbk. --M3K--1 158 168 154 164 6 60,793,400 9,964,256,800 2,887 33.469 164 T/J 1,275,000 163 B 411,000 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 610 660 585 630 20 93,417,900 59,317,989,000 6,999 170.040 635 J 231,000 630 T/B 1,315,800 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 248 272 238 258 10 27,688,000 7,241,975,200 2,264 43.729 260 J 6,700 258 T/B 2,149,600 Total 1,431,774,300 1,173,189,768,800 171,807 23,890,500 22,935,400 Jakarta, 13 April 2020 Trading Division