List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 29 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 5,975 6,200 5,950 6,000 25 3,138,600 19,026,937,500 2,520 487.425 6,000 T/J 4,300 5,975 B 2,000 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,410 1,440 1,400 1,425 15 14,279,000 20,256,352,500 3,598 1,737.805 1,425 T/J 712,600 1,420 B 100 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 520 540 520 525 5 8,704,200 4,614,907,500 986 412.305 525 T/J 927,200 520 B 647,700 4 ADRO Adaro Energy Tbk. --M2BX-1 890 905 880 885 -5 43,090,800 38,408,253,000 5,008 80.455 890 J 1,325,400 885 T/B 633,300 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,270 2,330 2,170 2,240 -30 21,433,100 47,669,123,000 3,329 1,785.273 2,240 T/J 900 2,230 B 100 6 ANTM Aneka Tambang Tbk. --M2XX-1 492 500 492 498 6 25,492,400 12,680,442,400 2,199 328.344 498 T/J 1,243,800 496 B 901,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 835 850 815 825 -10 26,751,600 22,195,550,000 3,691 107.609 830 J 761,500 825 T/B 393,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 800 790 765 770 -30 17,249,200 13,390,104,000 2,439 128.333 770 T/J 556,700 765 B 891,000 9 BNLI Bank Permata Tbk. --M8K--1 1,225 1,235 1,220 1,230 5 13,124,500 16,139,442,000 679 13.392 1,230 T/J 951,700 1,225 B 38,400 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 715 680 690 0 11,984,900 8,349,683,500 2,137 135.160 695 J 225,200 685 B 250,300 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 1,900 1,975 1,900 1,910 10 57,027,900 110,459,191,500 12,503 195.897 1,915 J 1,300 1,910 T/B 4,590,000 12 CTRA Ciputra Development Tbk. --M6XX-1 505 535 505 505 0 42,530,000 21,961,466,000 3,405 113.067 510 J 515,500 505 T/B 444,000 13 DMAS Puradelta Lestari Tbk. XDM6K--1 152 159 152 154 2 79,022,300 12,230,050,500 3,252 73.333 155 J 20,124,200 154 T/B 478,500 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,175 1,270 1,180 1,245 70 36,086,200 44,790,637,500 6,067 124.500 1,250 J 176,900 1,245 T/B 3,404,600 15 EXCL XL Axiata Tbk. --M7BX-1 2,550 2,730 2,500 2,590 40 21,013,300 55,529,352,000 7,181 131.444 2,600 J 263,400 2,590 T/B 239,200 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 184 188 179 180 -4 20,967,700 3,840,555,300 2,073 24.197 181 J 276,800 180 T/B 198,400 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 685 695 675 680 -5 11,929,500 8,161,178,000 565 219.355 680 T/J 28,400 675 B 178,800 18 INCO Vale Indonesia Tbk. --M2XX-1 2,350 2,430 2,370 2,380 30 6,247,900 14,955,550,000 1,193 971.429 2,380 T/J 25,700 2,370 B 182,800 19 INDY Indika Energy Tbk. CDM2K--1 740 765 740 755 15 4,801,800 3,628,879,000 1,051 25.593 760 J 571,800 755 T/B 234,900 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,175 5,475 5,175 5,475 300 8,044,500 43,209,810,000 3,332 282.119 5,500 J 266,500 5,475 T/B 19,000 21 ISAT Indosat Tbk. --M7K--1 2,040 2,280 2,050 2,250 210 21,169,600 46,326,845,000 6,641 160.714 2,260 J 78,000 2,250 T/B 9,900 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,900 7,025 6,875 6,925 25 941,600 6,514,037,500 940 49.464 6,950 J 7,200 6,925 T/B 12,400 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 925 955 915 935 10 22,848,100 21,427,923,500 3,304 255.604 940 J 1,116,300 935 T/B 1,074,000 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,700 2,880 2,670 2,850 150 17,968,200 50,299,807,000 5,804 168.062 2,860 J 114,500 2,850 T/B 43,000 25 LPKR Lippo Karawaci Tbk. --M6K--1 140 153 136 149 9 21,979,000 3,290,088,500 1,014 48.115 151 J 732,900 149 T/B 2,059,100 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,245 1,260 1,180 1,195 -50 12,622,000 15,254,229,000 3,043 27.078 1,200 J 22,500 1,195 T/B 35,300 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 675 695 665 675 0 19,198,100 12,998,873,000 1,763 174.194 675 T/J 695,300 670 B 89,000 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 610 635 605 630 20 8,068,300 5,019,613,500 1,333 1,010.993 630 T/J 120,500 625 B 23,900 29 MEDC Medco Energi Internasional Tbk. --M2K--1 404 418 404 406 2 24,819,400 10,182,827,400 1,433 715.078 408 J 37,500 406 T/B 249,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,940 1,940 1,895 1,915 -25 2,999,500 5,744,579,500 1,260 112.748 1,920 J 14,600 1,915 T/B 36,100 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 905 875 895 20 67,557,500 60,469,212,000 7,991 99.444 895 T/J 557,000 890 B 386,900 32 MYOR Mayora Indah Tbk. --M5KB-1 2,180 2,190 2,140 2,190 10 1,533,100 3,320,697,000 1,162 10,955.478 2,200 J 255,600 2,190 T/B 9,800 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 780 795 780 790 10 39,795,500 31,299,502,500 4,437 263.333 790 T/J 1,798,600 785 B 1,057,300 34 PTBA Bukit Asam Tbk. --M2BX-1 1,780 1,820 1,785 1,790 10 9,910,000 17,782,480,500 2,360 1,556.522 1,795 J 21,900 1,790 T/B 288,200 35 PTPP PP (Persero) Tbk. --M6XX-1 645 665 640 645 0 37,630,200 24,596,156,000 2,702 121.241 650 J 491,100 645 T/B 283,600 36 PWON Pakuwon Jati Tbk. --M6B3-1 360 370 348 360 0 37,977,100 13,755,185,200 3,696 1,387.872 360 T/J 93,200 358 B 229,100 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 540 555 530 550 10 3,884,900 2,123,966,000 1,034 343.750 550 T/J 91,900 545 B 43,000 38 SCMA Surya Citra Media Tbk. --M9XX-1 800 835 780 820 20 16,679,100 13,727,106,500 1,613 370.952 825 J 155,400 820 T/B 19,400 39 SILO Siloam International Hospitals Tbk. --M9K--1 4,750 4,950 4,730 4,950 200 36,400 177,097,000 90 56.219 4,950 T/J 900 4,860 B 1,500 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 216 204 208 -2 3,659,800 759,545,400 326 18.909 210 J 135,900 208 T/B 599,700 41 SMRA Summarecon Agung Tbk. --M6K--1 422 438 420 424 2 18,016,100 7,694,035,200 1,765 696.681 426 J 213,900 424 T/B 819,900 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 151 155 151 152 1 6,980,400 1,066,757,700 909 63.333 153 J 296,500 152 T/B 779,700 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 312 286 306 20 20,932,700 6,365,646,600 2,362 125.538 306 T/J 4,587,700 304 B 121,800 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,150 1,160 1,130 1,145 -5 56,547,100 64,840,218,500 1,849 282.716 1,150 J 952,300 1,145 T/B 60,000 45 TINS Timah Tbk. --M2K--1 462 470 462 464 2 2,381,900 1,109,544,800 360 237.101 464 T/J 19,400 462 B 472,400 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,830 5,025 4,840 5,000 170 3,633,700 18,050,824,000 2,194 309.141 5,025 J 113,900 5,000 T/B 296,600 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 930 875 900 20 163,187,800 145,912,520,000 9,106 4,287.143 905 J 3,463,800 900 T/B 596,200 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 875 910 875 875 0 46,032,800 41,100,955,500 5,127 224.905 880 J 359,400 875 T/B 460,500 49 WOOD Integra Indocabinet Tbk. --M5K--1 244 258 244 246 2 9,429,600 2,365,388,800 517 94.615 246 T/J 345,900 244 B 180,100 50 WSBP Waskita Beton Precast Tbk. --M3K--1 144 148 142 142 -2 20,241,600 2,923,408,500 1,559 28.980 143 J 778,100 142 T/B 736,300 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 590 615 570 590 0 33,611,400 20,177,920,500 2,937 159.244 590 T/J 18,000 585 B 1,366,100 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 222 228 220 224 2 5,364,300 1,200,838,800 566 37.966 224 T/J 255,900 222 B 156,800 Total 1,230,556,200 1,179,375,296,100 148,405 46,905,400 26,324,100 Jakarta, 29 April 2020 Trading Division