List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 15 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 6,700 7,100 6,700 6,700 0 3,230,500 22,265,690,000 2,285 544.291 6,700 T/J 80,400 6,675 B 16,800 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,220 1,295 1,225 1,275 55 31,584,900 39,819,980,000 4,836 1,554.878 1,275 T/J 666,600 1,270 B 3,900 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 650 670 625 630 -20 36,865,200 23,778,441,000 2,099 494.766 630 T/J 41,700 625 B 724,600 4 ADRO Adaro Energy Tbk. --M2BX-1 1,080 1,100 1,010 1,045 -35 29,124,400 30,383,075,500 5,046 95.000 1,045 T/J 694,600 1,035 B 547,000 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,060 2,100 1,920 1,930 -130 18,731,300 37,891,754,000 2,273 1,538.204 1,940 J 15,800 1,930 T/B 52,600 6 ANTM Aneka Tambang Tbk. --M2XX-1 555 565 525 525 -30 87,961,700 47,346,943,000 5,762 346.146 530 J 762,000 525 T/B 1,931,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 990 1,020 945 960 -30 50,394,800 49,707,860,500 4,406 125.217 960 T/J 574,100 955 B 238,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 905 925 890 895 -10 6,709,300 6,062,649,500 1,061 149.167 895 T/J 779,500 890 B 348,400 9 BNLI Bank Permata Tbk. --M8K--1 1,225 1,245 1,205 1,215 -10 20,738,600 25,357,762,000 958 13.229 1,215 T/J 413,900 1,210 B 130,900 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 840 870 805 845 5 22,649,000 18,941,121,500 2,312 165.522 845 T/J 2,416,600 825 B 2,762,800 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,550 2,620 2,380 2,380 -170 27,327,800 66,679,082,000 8,617 244.103 2,380 T/J 24,998,900 0 B 0 12 CTRA Ciputra Development Tbk. --M6XX-1 620 630 585 595 -25 44,704,900 27,317,320,500 3,041 133.217 600 J 224,700 595 T/B 63,900 13 DMAS Puradelta Lestari Tbk. --M6K--1 191 197 183 183 -8 143,195,600 27,132,164,700 4,350 87.143 183 T/J 1,477,800 182 B 826,100 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,205 1,230 1,125 1,130 -75 20,235,100 23,568,844,000 4,614 113.000 1,135 J 197,800 1,130 T/B 930,900 15 EXCL XL Axiata Tbk. --M7BX-1 2,270 2,430 2,220 2,230 -40 17,678,000 40,192,910,000 3,607 113.174 2,260 J 3,800 2,230 T/B 96,400 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 210 214 198 199 -11 20,969,100 4,284,338,700 1,679 26.751 200 J 74,600 199 T/B 1,117,300 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 730 740 705 715 -15 15,951,100 11,493,566,500 1,027 230.645 715 T/J 88,900 710 B 45,700 18 INCO Vale Indonesia Tbk. --M2XX-1 2,510 2,570 2,360 2,460 -50 14,492,700 35,852,791,000 2,965 1,004.082 2,460 T/J 517,100 2,450 B 1,500 19 INDY Indika Energy Tbk. --M2K--1 795 820 770 775 -20 5,047,600 4,008,106,500 1,284 26.271 780 J 10,000 775 T/B 107,600 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,600 5,800 5,225 5,250 -350 10,688,000 57,980,832,500 5,461 270.525 5,250 T/J 328,300 5,225 B 33,400 21 ISAT Indosat Tbk. --M7K--1 2,070 2,130 1,970 1,985 -85 6,761,700 13,730,253,500 3,776 141.786 1,990 J 13,600 1,985 T/B 724,500 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,975 8,100 7,700 7,900 -75 1,418,300 11,209,267,500 1,884 56.429 7,900 T/J 528,000 7,800 B 6,300 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,010 1,050 945 945 -65 60,710,300 59,923,896,500 8,263 258.338 945 T/J 740,700 940 B 3,234,200 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,120 3,220 2,950 2,980 -140 11,409,200 35,072,794,000 3,020 175.728 2,980 T/J 297,500 2,970 B 78,400 25 LPKR Lippo Karawaci Tbk. --M6K--1 150 153 145 148 -2 9,793,900 1,464,496,100 977 47.792 149 J 40,000 148 T/B 270,900 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,360 1,445 1,305 1,355 -5 31,906,900 43,923,480,000 6,438 30.704 1,360 J 5,000 1,355 T/B 2,541,600 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 820 855 770 775 -45 17,556,700 14,304,533,000 2,053 200.000 780 J 6,000 775 T/B 364,600 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 530 630 555 605 75 36,520,200 22,096,553,000 3,807 970.874 610 J 62,700 605 T/B 670,200 29 MEDC Medco Energi Internasional Tbk. --M2K--1 488 492 454 456 -32 75,566,100 35,577,902,600 4,111 803.142 456 T/J 1,389,900 454 B 3,050,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,950 1,975 1,820 1,850 -100 3,359,300 6,242,685,000 1,819 108.921 1,860 J 6,000 1,850 T/B 1,300 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,085 1,145 1,045 1,100 15 59,058,900 65,305,639,000 41,713 122.222 1,100 T/J 2,401,400 1,095 B 321,700 32 MYOR Mayora Indah Tbk. --M5KB-1 1,945 1,960 1,905 1,925 -20 1,294,900 2,487,231,000 808 9,629.815 1,925 T/J 1,694,700 1,920 B 2,600 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 900 920 840 840 -60 285,125,800 247,780,861,000 15,083 280.000 840 T/J 3,899,200 0 B 0 34 PTBA Bukit Asam Tbk. --M2BX-1 2,080 2,120 1,960 1,960 -120 19,782,000 39,648,023,500 4,336 1,704.348 1,980 J 35,100 1,960 T/B 420,600 35 PTPP PP (Persero) Tbk. --M6XX-1 775 810 740 740 -35 85,232,300 65,554,073,000 5,995 139.098 745 J 261,100 740 T/B 499,800 36 PWON Pakuwon Jati Tbk. --M6B3-1 406 420 388 414 8 77,957,900 31,805,088,600 3,707 1,596.052 414 T/J 495,600 406 B 3,640,600 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 605 620 565 570 -35 9,199,800 5,390,088,500 1,243 356.250 570 T/J 40,700 565 B 688,100 38 SCMA Surya Citra Media Tbk. --M9XX-1 820 895 815 840 20 86,871,500 74,616,488,500 5,982 379.999 840 T/J 2,780,700 835 B 241,000 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,350 5,350 5,100 5,100 -250 21,900 114,627,500 80 57.923 5,100 T/J 3,500 5,075 B 900 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 248 252 240 242 -6 4,015,300 994,013,600 261 22.000 244 J 286,600 242 T/B 72,300 41 SMRA Summarecon Agung Tbk. --M6K--1 540 575 505 505 -35 27,433,200 14,409,277,000 2,342 829.773 505 T/J 523,400 0 B 0 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 165 171 162 163 -2 35,026,400 5,850,184,900 2,083 67.917 164 J 115,600 163 T/B 399,500 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 376 392 358 360 -16 41,281,700 15,562,810,800 1,860 147.692 360 T/J 1,962,900 358 B 287,000 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 975 1,185 965 1,025 50 87,144,600 91,859,727,000 3,328 253.086 1,025 T/J 297,600 1,020 B 142,700 45 TINS Timah Tbk. --M2K--1 535 550 510 515 -20 15,130,900 8,019,740,000 1,407 263.162 515 T/J 263,900 510 B 425,800 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,400 5,600 5,075 5,125 -275 6,521,000 34,808,510,000 3,956 316.870 5,150 J 41,300 5,125 T/B 54,200 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 795 840 785 805 10 84,480,800 68,781,318,500 8,331 3,834.612 810 J 26,100 805 T/B 98,800 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,130 1,180 1,075 1,140 10 62,441,700 70,873,075,000 5,667 293.019 1,140 T/J 3,182,400 1,100 B 3,000 49 WOOD Integra Indocabinet Tbk. --M5K--1 286 296 280 290 4 1,018,700 295,760,600 259 111.538 290 T/J 1,783,400 282 B 3,800 50 WSBP Waskita Beton Precast Tbk. --M3K--1 169 173 158 160 -9 50,447,500 8,286,942,700 2,816 32.653 161 J 540,100 160 T/B 102,200 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 660 680 625 630 -30 72,801,700 47,359,976,500 5,464 170.040 635 J 379,400 630 T/B 450,400 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 266 274 248 248 -18 31,036,800 7,938,400,800 2,538 42.034 250 J 315,800 248 T/B 132,300 Total 2,026,607,500 1,751,352,952,600 223,090 58,787,000 28,909,300 Jakarta, 15 April 2020 Trading Division