List of Securities Quotation: IDX SMC Liquid Date: Thursday, 23 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 5,675 5,850 5,650 5,675 0 2,129,100 12,213,697,500 1,549 461.023 5,675 T/J 7,000 5,650 B 100,300 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,330 1,500 1,330 1,380 50 15,970,200 22,614,210,000 4,793 1,682.927 1,385 J 5,000 1,380 T/B 14,500 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 585 600 570 570 -15 5,648,300 3,283,525,000 1,102 447.645 570 T/J 333,300 565 B 232,500 4 ADRO Adaro Energy Tbk. --M2BX-1 885 925 895 905 20 50,027,600 45,556,495,000 6,307 82.273 910 J 66,800 905 T/B 527,000 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,070 2,250 2,050 2,140 70 33,228,000 72,121,129,000 5,166 1,705.573 2,140 T/J 161,000 2,130 B 80,600 6 ANTM Aneka Tambang Tbk. --M2XX-1 492 505 490 498 6 86,760,800 43,250,606,700 6,324 328.344 498 T/J 3,087,200 496 B 1,194,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 900 915 880 880 -20 47,071,500 42,046,135,000 3,737 114.783 880 T/J 2,864,000 875 B 840,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDM8K--1 935 950 935 945 10 12,000,000 11,328,155,000 1,195 157.500 950 J 2,608,200 945 T/B 1,127,300 9 BNLI Bank Permata Tbk. --M8K--1 1,220 1,240 1,220 1,235 15 6,756,000 8,314,129,500 820 13.446 1,240 J 307,200 1,235 T/B 251,000 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 685 720 680 685 0 21,917,600 15,297,096,000 2,492 134.181 690 J 1,100 685 T/B 1,176,100 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,160 2,320 2,160 2,240 80 63,315,900 143,785,509,000 14,858 229.744 2,240 T/J 1,276,200 2,230 B 225,700 12 CTRA Ciputra Development Tbk. --M6XX-1 530 555 510 515 -15 73,725,900 39,157,285,500 5,162 115.306 520 J 832,100 515 T/B 79,200 13 DMAS Puradelta Lestari Tbk. CDM6K--1 188 191 184 186 -2 157,057,300 29,194,997,700 4,554 88.571 187 J 560,700 186 T/B 2,109,400 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,310 1,175 1,225 25 62,958,100 79,444,615,000 11,725 122.500 1,225 T/J 853,000 1,220 B 510,900 15 EXCL XL Axiata Tbk. --M7BX-1 2,560 2,600 2,410 2,410 -150 15,180,600 37,762,953,000 5,653 122.309 2,430 J 400 2,410 T/B 724,700 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 182 187 179 179 -3 19,096,800 3,474,097,000 1,562 24.062 179 T/J 1,187,800 178 B 2,079,700 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 715 685 700 0 18,048,800 12,629,610,500 1,047 225.806 700 T/J 139,600 695 B 56,000 18 INCO Vale Indonesia Tbk. --M2XX-1 2,390 2,460 2,370 2,390 0 7,813,500 18,691,923,000 2,112 975.510 2,400 J 26,600 2,390 T/B 389,300 19 INDY Indika Energy Tbk. --M2K--1 715 775 710 710 -5 9,748,700 7,299,578,500 1,971 24.068 740 J 2,000 710 T/B 2,830,700 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,250 4,990 5,150 50 4,890,900 25,087,752,000 3,025 265.372 5,150 T/J 100,700 5,050 B 28,300 21 ISAT Indosat Tbk. --M7K--1 2,110 2,160 2,030 2,030 -80 10,184,200 21,428,770,000 4,182 145.000 2,070 J 67,300 2,030 T/B 1,099,100 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,925 7,150 6,950 6,975 50 1,025,800 7,221,875,000 1,380 49.821 7,000 J 91,600 6,975 T/B 7,800 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 970 910 930 30 53,389,000 50,348,299,500 8,459 254.237 935 J 157,100 930 T/B 65,300 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,640 2,680 2,580 2,580 -60 12,667,100 33,157,758,000 4,632 152.140 2,580 T/J 181,500 2,570 B 395,900 25 LPKR Lippo Karawaci Tbk. --M6K--1 130 134 129 130 0 9,178,400 1,202,527,500 897 41.979 131 J 55,100 130 T/B 1,020,200 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,340 1,385 1,315 1,360 20 8,618,000 11,651,780,000 2,527 30.817 1,360 T/J 165,600 1,355 B 2,500 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 645 665 630 635 -10 27,601,300 17,965,945,000 2,159 163.871 640 J 10,000 635 T/B 851,800 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 645 650 610 630 -15 22,455,300 14,081,865,000 3,043 1,010.993 630 T/J 373,100 625 B 32,800 29 MEDC Medco Energi Internasional Tbk. --M2K--1 396 424 406 412 16 55,532,200 23,105,594,000 3,415 725.646 414 J 65,600 412 T/B 49,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,950 1,970 1,930 1,940 -10 1,431,500 2,778,272,500 1,122 114.220 1,945 J 35,600 1,940 T/B 1,600 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 930 960 915 935 5 61,166,600 57,410,997,000 17,889 103.889 935 T/J 1,300,000 930 B 542,400 32 MYOR Mayora Indah Tbk. --M5KB-1 2,070 2,240 2,080 2,230 160 6,335,700 13,719,789,000 1,974 11,155.578 2,230 T/J 159,700 2,220 B 111,200 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 765 800 760 770 5 121,051,000 94,302,997,500 7,375 256.667 775 J 686,100 770 T/B 1,133,600 34 PTBA Bukit Asam Tbk. --M2BX-1 1,855 1,925 1,855 1,890 35 25,778,600 48,915,429,000 5,254 1,643.478 1,895 J 235,600 1,890 T/B 232,000 35 PTPP PP (Persero) Tbk. --M6XX-1 655 670 630 635 -20 31,521,800 20,382,085,000 2,598 119.361 640 J 438,700 635 T/B 173,200 36 PWON Pakuwon Jati Tbk. --M6B3-1 376 384 374 376 0 28,621,600 10,874,329,400 2,528 1,449.555 378 J 26,500 376 T/B 443,000 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 550 565 540 560 10 4,248,900 2,365,931,000 804 350.000 560 T/J 165,500 555 B 75,400 38 SCMA Surya Citra Media Tbk. --M9XX-1 750 850 750 815 65 49,516,800 39,388,702,500 3,881 368.690 815 T/J 810,700 810 B 85,300 39 SILO Siloam International Hospitals Tbk. --M9K--1 4,600 4,800 4,600 4,710 110 63,400 297,552,000 147 53.493 4,730 J 6,700 4,710 T/B 17,100 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 218 206 206 -4 3,014,000 633,999,400 337 18.727 208 J 303,700 206 T/B 420,000 41 SMRA Summarecon Agung Tbk. --M6K--1 430 452 424 440 10 34,952,700 15,395,760,800 2,378 722.971 440 T/J 645,600 438 B 19,600 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 158 161 158 160 2 9,734,200 1,552,065,500 619 66.667 160 T/J 2,224,800 159 B 711,800 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 284 332 286 310 26 56,028,700 17,319,549,200 4,082 127.179 310 T/J 8,730,100 308 B 202,100 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,105 1,125 1,075 1,080 -25 53,309,600 59,137,842,000 2,015 266.667 1,085 J 217,100 1,080 T/B 8,700 45 TINS Timah Tbk. --M2K--1 460 476 460 462 2 6,542,500 3,058,022,600 784 236.079 464 J 600 462 T/B 188,900 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,100 5,150 4,920 4,920 -180 2,745,000 13,806,646,000 2,266 304.195 4,950 J 5,000 4,920 T/B 125,800 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 890 875 880 -5 73,619,300 64,737,223,500 3,280 4,191.873 885 J 2,449,000 880 T/B 72,800 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 965 920 920 -30 26,633,800 24,989,877,500 4,419 236.472 920 T/J 1,547,900 915 B 439,500 49 WOOD Integra Indocabinet Tbk. --M5K--1 258 268 254 260 2 842,100 218,661,600 228 100.000 262 J 38,900 260 T/B 17,500 50 WSBP Waskita Beton Precast Tbk. --M3K--1 146 148 143 145 -1 23,949,200 3,494,446,000 1,327 29.592 146 J 191,900 145 T/B 47,900 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 590 600 570 575 -15 25,949,200 15,204,988,500 2,437 155.196 575 T/J 35,600 570 B 2,142,200 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 234 238 224 224 -10 9,164,000 2,095,231,800 914 37.966 226 J 150,800 224 T/B 311,300 Total 1,570,217,100 1,364,798,313,200 184,506 35,992,900 25,627,100 Jakarta, 23 April 2020 Trading Division