List of Securities Quotation: IDX SMC Liquid Date: Friday, 17 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 6,325 6,650 6,400 6,575 250 2,018,400 13,173,775,000 1,882 534.136 6,575 T/J 7,900 6,550 B 19,800 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,240 1,365 1,245 1,340 100 35,307,300 47,312,999,000 7,547 1,634.146 1,345 J 12,100 1,340 T/B 892,700 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 600 640 595 635 35 12,451,300 7,770,187,500 1,405 498.692 635 T/J 836,700 630 B 453,900 4 ADRO Adaro Energy Tbk. --M2BX-1 975 1,050 990 1,035 60 36,048,300 36,982,185,500 7,768 94.091 1,040 J 947,600 1,035 T/B 206,100 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,835 1,895 1,835 1,880 45 19,060,700 35,624,382,000 3,118 1,498.354 1,880 T/J 647,100 1,875 B 500 6 ANTM Aneka Tambang Tbk. --M2XX-1 505 530 500 520 15 94,759,700 48,897,466,500 5,724 342.850 520 T/J 2,228,000 515 B 2,520,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 900 970 925 960 60 43,565,200 41,441,967,000 4,677 125.217 960 T/J 290,300 955 B 185,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 910 930 910 930 20 11,611,300 10,702,213,000 2,245 155.000 930 T/J 402,700 925 B 604,300 9 BNLI Bank Permata Tbk. --M8K--1 1,220 1,250 1,220 1,225 5 23,445,700 28,779,816,000 1,617 13.338 1,230 J 421,900 1,225 T/B 117,000 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 790 820 790 795 5 29,979,000 24,088,367,500 3,428 155.728 800 J 700 795 T/B 1,151,100 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,220 2,380 2,070 2,310 90 162,220,000 355,297,850,000 35,901 236.923 2,320 J 787,200 2,310 T/B 14,750,300 12 CTRA Ciputra Development Tbk. --M6XX-1 565 600 575 590 25 29,538,000 17,332,332,500 2,848 132.098 590 T/J 537,000 585 B 195,800 13 DMAS Puradelta Lestari Tbk. --M6K--1 186 194 184 187 1 125,954,300 23,601,972,600 4,780 89.048 188 J 603,600 187 T/B 1,319,900 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,195 1,285 1,210 1,255 60 45,424,600 56,708,944,000 8,533 125.500 1,255 T/J 888,800 1,250 B 215,600 15 EXCL XL Axiata Tbk. --M7BX-1 2,120 2,410 2,180 2,400 280 14,347,300 33,213,978,000 3,619 121.802 2,400 T/J 205,700 2,390 B 20,200 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 192 200 194 197 5 15,710,500 3,097,288,700 1,975 26.482 198 J 317,000 197 T/B 54,400 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 740 760 735 735 -5 25,474,300 19,046,067,500 1,945 237.097 735 T/J 114,600 730 B 234,100 18 INCO Vale Indonesia Tbk. --M2XX-1 2,290 2,540 2,320 2,500 210 24,556,700 59,485,412,000 3,235 1,020.408 2,520 J 58,300 2,500 T/B 561,000 19 INDY Indika Energy Tbk. --M2K--1 770 790 760 775 5 3,360,000 2,607,246,000 913 26.271 780 J 63,700 775 T/B 307,000 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,075 5,450 5,200 5,200 125 8,781,800 46,495,172,500 5,614 267.949 5,225 J 3,600 5,200 T/B 120,000 21 ISAT Indosat Tbk. --M7K--1 1,880 2,050 1,880 2,040 160 7,229,200 14,432,526,500 3,172 145.714 2,040 T/J 67,300 2,030 B 134,700 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,550 7,800 7,625 7,700 150 1,106,400 8,513,170,000 1,751 55.000 7,700 T/J 127,200 7,675 B 22,400 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 945 910 930 35 28,586,400 26,419,720,500 4,218 254.237 935 J 774,400 930 T/B 69,100 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,870 3,000 2,900 2,920 50 11,748,100 34,652,078,000 4,579 172.190 2,930 J 8,300 2,920 T/B 71,500 25 LPKR Lippo Karawaci Tbk. --M6K--1 144 147 140 142 -2 12,104,900 1,728,230,600 1,078 45.854 143 J 6,500 142 T/B 2,040,700 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,490 1,560 1,440 1,480 -10 25,961,300 38,917,555,000 7,140 33.537 1,485 J 109,500 1,480 T/B 24,100 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 735 770 735 755 20 13,429,300 10,136,817,500 1,971 194.839 755 T/J 20,900 750 B 251,700 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 585 650 600 650 65 21,383,100 13,450,301,000 3,776 1,043.088 650 T/J 428,200 645 B 68,600 29 MEDC Medco Energi Internasional Tbk. --M2K--1 426 454 432 446 20 64,978,000 29,049,795,800 3,693 785.529 446 T/J 262,400 444 B 378,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,885 1,915 1,805 1,830 -55 3,063,300 5,584,228,500 1,009 107.743 1,830 T/J 125,800 1,820 B 45,200 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,055 1,085 1,030 1,050 -5 61,424,300 65,041,817,500 18,088 116.667 1,050 T/J 5,494,200 1,045 B 222,800 32 MYOR Mayora Indah Tbk. --M5KB-1 1,900 2,040 1,895 2,040 140 4,835,100 9,562,781,500 1,334 10,205.103 2,050 J 367,500 2,040 T/B 124,800 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 805 845 820 835 30 126,383,900 105,231,067,000 8,950 278.333 835 T/J 1,875,100 830 B 3,311,500 34 PTBA Bukit Asam Tbk. --M2BX-1 1,905 2,000 1,920 1,980 75 14,020,600 27,725,154,000 3,845 1,721.739 1,985 J 12,500 1,980 T/B 60,200 35 PTPP PP (Persero) Tbk. --M6XX-1 705 740 695 715 10 72,131,800 51,494,605,500 5,329 134.398 715 T/J 36,300 710 B 1,469,200 36 PWON Pakuwon Jati Tbk. --M6B3-1 406 432 408 424 18 89,414,300 37,596,325,400 6,421 1,634.604 426 J 51,000 424 T/B 585,400 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 545 585 545 575 30 18,846,700 10,694,307,500 2,468 359.375 580 J 546,600 575 T/B 65,000 38 SCMA Surya Citra Media Tbk. --M9XX-1 820 875 830 855 35 36,826,200 31,528,742,000 4,585 386.785 860 J 365,900 855 T/B 155,700 39 SILO Siloam International Hospitals Tbk. --M9K--1 4,900 5,100 4,620 5,000 100 152,800 750,705,000 236 56.787 5,000 T/J 5,300 4,960 B 1,600 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 236 240 234 234 -2 2,265,100 536,852,200 161 21.273 238 J 223,000 234 T/B 110,700 41 SMRA Summarecon Agung Tbk. --M6K--1 484 520 492 496 12 46,919,100 23,664,601,300 4,638 814.985 496 T/J 2,488,200 494 B 327,300 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 158 165 160 163 5 15,619,100 2,542,241,400 1,040 67.917 164 J 517,000 163 T/B 345,500 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 336 356 336 344 8 40,910,700 14,360,783,400 1,086 141.128 346 J 2,100 344 T/B 178,300 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 990 1,075 1,005 1,065 75 51,294,900 53,966,072,000 3,010 262.963 1,070 J 379,700 1,065 T/B 478,000 45 TINS Timah Tbk. --M2K--1 480 500 480 490 10 16,336,500 7,998,067,200 2,036 250.387 490 T/J 856,600 488 B 140,200 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,920 5,350 5,050 5,275 355 4,821,900 25,299,077,500 3,778 326.144 5,275 T/J 9,800 5,250 B 11,900 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 810 895 805 880 70 125,781,400 107,952,014,500 7,508 4,191.873 880 T/J 1,814,500 875 B 200 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,065 1,120 1,065 1,075 10 31,498,300 34,215,540,500 5,041 276.312 1,075 T/J 26,500 1,070 B 435,600 49 WOOD Integra Indocabinet Tbk. --M5K--1 270 300 260 300 30 6,767,900 1,921,685,400 449 115.385 300 T/J 355,200 270 B 6,200 50 WSBP Waskita Beton Precast Tbk. --M3K--1 155 163 157 159 4 30,449,800 4,850,178,700 1,852 32.449 159 T/J 867,000 158 B 1,570,300 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 610 650 615 625 15 39,751,400 25,012,993,000 3,792 168.691 630 J 1,583,000 625 T/B 327,000 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 238 258 238 242 4 10,609,700 2,576,495,200 916 41.017 242 T/J 5,290,300 240 B 1,490,700 Total 1,800,265,900 1,739,066,153,900 227,724 34,472,300 38,453,600 Jakarta, 17 April 2020 Trading Division