List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 21 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 6,550 6,450 6,100 6,100 -450 4,120,800 25,326,070,000 1,509 495.549 6,100 T/J 33,600 0 B 0 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,310 1,230 1,280 -30 12,482,600 15,966,674,000 4,217 1,560.976 1,295 J 80,000 1,280 T/B 31,800 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 615 615 580 585 -30 12,538,500 7,521,041,000 1,003 459.425 585 T/J 290,200 580 B 685,500 4 ADRO Adaro Energy Tbk. --M2BX-1 985 970 920 930 -55 45,011,700 41,795,974,500 6,839 84.545 930 T/J 2,037,200 925 B 255,200 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,865 1,865 1,760 1,775 -90 18,528,900 33,515,958,000 2,385 1,414.670 1,775 T/J 20,900 1,770 B 25,000 6 ANTM Aneka Tambang Tbk. --M2XX-1 500 500 476 482 -18 92,065,100 44,533,808,000 8,090 317.795 482 T/J 1,315,000 480 B 2,686,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 915 920 870 880 -35 32,611,900 28,885,876,000 3,769 114.783 885 J 157,400 880 T/B 605,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 935 950 920 940 5 10,278,200 9,612,174,000 1,957 156.667 945 J 315,600 940 T/B 100,300 9 BNLI Bank Permata Tbk. --M8K--1 1,255 1,255 1,170 1,205 -50 21,254,700 25,560,185,000 1,042 13.120 1,205 T/J 2,624,600 1,200 B 1,097,200 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 745 740 695 695 -50 30,683,600 21,576,673,500 3,340 136.140 700 J 100 695 T/B 109,100 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,200 2,180 2,050 2,050 -150 33,292,900 69,440,221,000 11,132 210.256 2,060 J 209,100 2,050 T/B 2,430,800 12 CTRA Ciputra Development Tbk. --M6XX-1 585 580 545 550 -35 27,699,600 15,272,411,000 2,318 123.142 550 T/J 21,200 545 B 353,400 13 DMAS Puradelta Lestari Tbk. CDM6K--1 190 192 184 185 -5 159,323,900 29,734,906,500 3,892 88.095 186 J 20,100 185 T/B 5,065,300 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,225 1,240 1,160 1,190 -35 19,177,600 22,929,072,000 3,681 119.000 1,190 T/J 121,400 1,185 B 31,000 15 EXCL XL Axiata Tbk. --M7BX-1 2,350 2,350 2,260 2,300 -50 14,017,300 32,189,254,000 2,801 116.727 2,300 T/J 299,900 2,290 B 269,800 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 193 196 182 183 -10 13,348,800 2,478,419,000 1,434 24.600 184 J 660,000 183 T/B 2,164,700 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 720 720 680 690 -30 10,112,700 7,051,869,500 905 222.581 690 T/J 119,900 685 B 269,800 18 INCO Vale Indonesia Tbk. --M2XX-1 2,510 2,550 2,400 2,430 -80 10,928,300 26,626,772,000 2,964 991.837 2,430 T/J 81,500 2,420 B 156,900 19 INDY Indika Energy Tbk. --M2K--1 795 785 740 740 -55 8,858,400 6,609,882,000 1,708 25.085 745 J 65,800 740 T/B 197,300 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,075 5,075 4,940 4,990 -85 2,814,400 14,016,176,000 2,589 257.128 5,000 J 59,000 4,990 T/B 40,600 21 ISAT Indosat Tbk. --M7K--1 1,965 1,975 1,900 1,905 -60 2,800,300 5,380,362,000 1,982 136.071 1,910 J 500 1,905 T/B 113,000 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,500 7,450 7,025 7,150 -350 1,731,600 12,282,737,500 1,757 51.071 7,150 T/J 7,900 7,125 B 8,300 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 920 860 865 -50 39,459,900 34,674,036,500 5,425 236.468 865 T/J 129,300 860 B 2,976,500 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,800 2,840 2,610 2,640 -160 11,956,200 31,905,338,000 4,674 155.679 2,650 J 6,700 2,640 T/B 441,800 25 LPKR Lippo Karawaci Tbk. --M6K--1 140 140 131 131 -9 25,749,700 3,475,193,400 1,192 42.302 132 J 69,700 131 T/B 1,441,700 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,500 1,500 1,395 1,395 -105 13,598,700 19,329,149,500 4,056 31.610 1,395 T/J 1,891,000 0 B 0 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 740 740 690 690 -50 14,438,400 10,039,863,000 1,315 178.065 690 T/J 605,000 0 B 0 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 640 640 600 610 -30 18,451,700 11,258,473,500 1,784 978.898 610 T/J 50,000 605 B 17,900 29 MEDC Medco Energi Internasional Tbk. --M2K--1 438 424 408 408 -30 31,227,000 12,833,277,800 4,041 718.601 408 T/J 2,446,900 0 B 0 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,850 1,870 1,810 1,870 20 3,195,400 5,863,143,000 765 110.098 1,875 J 5,000 1,870 T/B 2,088,500 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,020 1,050 950 950 -70 95,720,600 91,945,564,500 5,449 105.556 950 T/J 18,596,100 0 B 0 32 MYOR Mayora Indah Tbk. --M5KB-1 2,070 2,090 2,020 2,080 10 5,832,000 12,087,729,000 1,564 10,405.203 2,090 J 76,900 2,080 T/B 233,700 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 805 800 760 765 -40 99,714,000 77,088,784,500 7,302 255.000 770 J 995,300 765 T/B 6,584,300 34 PTBA Bukit Asam Tbk. --M2BX-1 1,935 1,925 1,800 1,825 -110 26,386,000 48,276,777,000 6,132 1,586.957 1,825 T/J 12,200 1,820 B 39,000 35 PTPP PP (Persero) Tbk. --M6XX-1 685 680 640 645 -40 43,725,900 28,590,490,000 3,845 121.241 650 J 2,218,800 645 T/B 464,400 36 PWON Pakuwon Jati Tbk. --M6B3-1 400 400 372 378 -22 89,022,400 33,608,292,800 5,913 1,457.265 378 T/J 3,040,400 376 B 175,000 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 580 545 560 -20 3,762,300 2,081,400,000 1,173 350.000 560 T/J 149,500 555 B 15,300 38 SCMA Surya Citra Media Tbk. --M9XX-1 835 830 780 780 -55 19,205,700 15,215,007,000 1,933 352.857 780 T/J 5,820,700 0 B 0 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,000 4,870 4,800 4,800 -200 30,100 145,103,000 62 54.515 4,800 T/J 185,000 4,790 B 300 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 230 228 214 218 -12 3,772,700 825,423,400 303 19.818 218 T/J 285,700 216 B 274,300 41 SMRA Summarecon Agung Tbk. --M6K--1 476 476 444 444 -32 28,157,900 12,677,620,200 2,164 729.543 444 T/J 10,261,700 0 B 0 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 160 161 155 157 -3 14,539,600 2,281,446,800 1,028 65.417 158 J 493,500 157 T/B 52,300 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 320 320 298 298 -22 14,305,400 4,289,715,800 943 122.256 298 T/J 5,177,400 0 B 0 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,035 1,090 1,030 1,090 55 78,549,800 82,979,485,000 2,929 269.136 1,090 T/J 1,931,600 1,085 B 135,300 45 TINS Timah Tbk. --M2K--1 478 476 452 456 -22 7,925,300 3,622,651,200 1,260 233.013 456 T/J 51,800 454 B 171,500 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,000 5,050 4,870 4,900 -100 2,430,700 11,968,579,000 2,680 302.959 4,900 T/J 25,000 4,890 B 100 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 890 910 860 885 -5 155,218,500 137,385,294,500 9,017 4,215.691 890 J 345,400 885 T/B 1,646,100 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,010 1,020 940 945 -65 38,523,200 36,686,074,000 6,386 242.897 950 J 184,000 945 T/B 265,400 49 WOOD Integra Indocabinet Tbk. --M5K--1 286 284 266 266 -20 5,815,000 1,552,359,000 360 102.308 266 T/J 1,509,200 0 B 0 50 WSBP Waskita Beton Precast Tbk. --M3K--1 151 151 142 143 -8 33,908,900 4,906,208,500 1,936 29.184 144 J 437,200 143 T/B 2,998,400 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 610 570 575 -30 32,644,600 19,064,501,000 2,781 155.196 580 J 1,037,000 575 T/B 514,200 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 238 238 224 228 -10 9,817,700 2,249,027,000 861 38.644 230 J 305,000 228 T/B 218,600 Total 1,550,767,100 1,257,212,524,400 160,587 66,883,900 37,451,900 Jakarta, 21 April 2020 Trading Division