List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 06 May 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 6,300 6,450 6,300 6,325 25 1,777,700 11,311,545,000 1,347 513.827 6,350 J 117,500 6,325 T/B 32,300 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,460 1,465 1,400 1,415 -45 13,115,600 18,534,150,000 4,050 1,725.610 1,420 J 13,000 1,415 T/B 281,900 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 545 525 530 -5 7,991,800 4,258,103,500 781 416.231 530 T/J 2,000 525 B 1,237,100 4 ADRO Adaro Energy Tbk. --M2BX-1 905 965 900 950 45 105,354,100 98,843,594,500 12,419 86.364 955 J 1,131,300 950 T/B 1,083,500 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,340 2,460 2,340 2,450 110 24,993,500 60,440,476,000 3,475 1,952.642 2,450 T/J 1,102,900 2,440 B 63,800 6 ANTM Aneka Tambang Tbk. --M2XX-1 500 510 498 500 0 40,511,700 20,287,422,300 2,829 329.663 505 J 6,290,100 500 T/B 698,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 875 890 870 875 0 17,830,200 15,671,696,500 2,349 114.130 880 J 1,418,700 875 T/B 87,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 780 790 770 770 -10 5,333,500 4,139,354,000 1,532 128.333 775 J 299,500 770 T/B 1,367,700 9 BNLI Bank Permata Tbk. --M8K--1 1,225 1,230 1,215 1,220 -5 2,984,100 3,649,584,500 870 13.283 1,225 J 1,665,100 1,220 T/B 217,100 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 675 680 665 670 -5 10,438,900 7,023,236,000 1,895 131.243 675 J 67,800 670 T/B 582,200 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,460 2,500 2,290 2,290 -170 28,828,100 68,316,455,000 10,155 234.872 2,290 T/J 1,390,500 0 B 0 12 CTRA Ciputra Development Tbk. --M6XX-1 525 535 520 520 -5 6,446,200 3,400,412,000 999 116.425 525 J 142,800 520 T/B 944,500 13 DMAS Puradelta Lestari Tbk. XDM6K--1 150 154 148 148 -2 55,379,200 8,316,678,000 2,039 70.476 148 T/J 804,000 147 B 5,471,300 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,220 1,230 1,190 1,195 -25 5,269,900 6,362,399,500 1,405 119.500 1,195 T/J 96,100 1,190 B 277,100 15 EXCL XL Axiata Tbk. --M7BX-1 2,420 2,440 2,300 2,320 -100 22,750,500 53,382,164,000 5,891 117.742 2,330 J 31,900 2,320 T/B 5,000 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 198 210 200 206 8 49,666,300 10,164,426,800 3,216 27.692 206 T/J 4,647,000 204 B 646,700 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 695 745 680 745 50 65,338,500 47,268,576,500 4,617 240.323 750 J 809,800 745 T/B 2,170,900 18 INCO Vale Indonesia Tbk. --M2XX-1 2,700 2,850 2,700 2,830 130 20,558,000 57,681,004,000 3,706 1,155.102 2,840 J 80,900 2,830 T/B 2,160,400 19 INDY Indika Energy Tbk. XDM2K--1 720 745 720 725 5 7,420,100 5,436,112,500 1,438 24.576 730 J 56,200 725 T/B 68,500 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,225 5,275 5,150 5,175 -50 2,810,100 14,593,512,500 2,608 266.660 5,175 T/J 139,300 5,150 B 114,500 21 ISAT Indosat Tbk. --M7K--1 2,150 2,180 2,090 2,100 -50 3,876,200 8,223,448,000 1,857 150.000 2,110 J 3,700 2,100 T/B 133,300 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,650 7,900 7,650 7,850 200 3,288,400 25,733,982,500 2,635 56.071 7,850 T/J 212,600 7,825 B 35,400 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 940 950 900 915 -25 31,631,500 29,085,588,000 4,916 250.137 915 T/J 774,700 910 B 1,044,800 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,180 3,590 3,190 3,510 330 49,598,400 170,360,597,000 11,955 206.982 3,520 J 77,500 3,510 T/B 131,900 25 LPKR Lippo Karawaci Tbk. --M6K--1 147 149 144 146 -1 2,825,300 412,693,900 654 47.146 147 J 3,000 146 T/B 342,600 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,290 1,320 1,215 1,220 -70 27,443,700 34,531,856,000 7,530 27.645 1,220 T/J 6,000 1,215 B 562,000 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 695 715 695 705 10 24,641,100 17,393,880,500 1,459 181.935 710 J 501,100 705 T/B 399,500 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 725 690 700 0 18,568,800 13,185,975,500 3,283 1,123.325 705 J 30,000 700 T/B 272,600 29 MEDC Medco Energi Internasional Tbk. --M2K--1 496 520 480 486 -10 109,108,100 54,597,578,900 9,344 855.980 486 T/J 1,692,000 484 B 426,700 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,910 1,940 1,890 1,920 10 1,819,600 3,473,491,000 1,190 113.042 1,935 J 6,000 1,920 T/B 2,694,500 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 880 845 855 -20 47,765,300 41,042,493,500 9,653 95.000 855 T/J 724,900 850 B 1,276,400 32 MYOR Mayora Indah Tbk. --M5KB-1 2,110 2,120 2,070 2,090 -20 1,411,100 2,948,891,000 579 10,455.228 2,090 T/J 24,100 2,080 B 4,400 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 815 835 805 815 0 178,524,800 146,514,624,500 7,631 271.667 820 J 2,243,300 815 T/B 3,150,600 34 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,910 1,820 1,895 80 58,599,000 109,902,639,000 8,861 1,647.826 1,900 J 759,400 1,895 T/B 1,567,300 35 PTPP PP (Persero) Tbk. --M6XX-1 655 675 645 660 5 25,915,600 17,149,632,500 2,247 124.060 660 T/J 980,700 655 B 1,023,200 36 PWON Pakuwon Jati Tbk. --M6B3-1 346 352 342 350 4 27,374,100 9,537,674,400 2,755 1,349.320 350 T/J 187,800 348 B 1,022,700 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 565 575 550 555 -10 5,151,400 2,895,377,500 1,301 346.875 555 T/J 57,200 550 B 383,500 38 SCMA Surya Citra Media Tbk. --M9XX-1 785 815 765 810 25 33,525,300 26,583,325,000 3,159 366.428 815 J 430,500 810 T/B 247,500 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,050 5,250 5,050 5,225 175 27,600 143,330,000 86 59.342 5,225 T/J 300 5,150 B 1,000 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 208 214 206 210 2 4,110,500 861,715,800 289 19.091 212 J 348,300 210 T/B 196,100 41 SMRA Summarecon Agung Tbk. --M6K--1 426 436 426 430 4 7,441,300 3,201,326,400 1,226 706.540 430 T/J 53,100 428 B 63,900 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 158 161 157 161 3 31,455,000 5,013,071,400 1,124 67.083 162 J 2,693,300 161 T/B 262,600 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 294 280 282 -6 12,963,100 3,692,237,400 1,079 115.692 284 J 48,800 282 T/B 137,000 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,145 1,155 1,105 1,105 -40 20,480,200 23,188,929,000 1,824 272.840 1,110 J 15,900 1,105 T/B 10,500 45 TINS Timah Tbk. --M2K--1 468 484 470 470 2 16,799,600 8,002,390,000 2,764 240.167 472 J 14,400 470 T/B 2,157,600 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,890 4,800 4,800 -20 1,668,300 8,056,240,000 1,959 296.776 4,810 J 24,000 4,800 T/B 218,400 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 895 900 875 880 -15 87,061,500 77,315,970,500 6,265 4,191.873 880 T/J 271,100 875 B 239,700 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 940 965 925 935 -5 36,299,800 34,224,948,000 4,192 240.327 935 T/J 40,300 930 B 786,900 49 WOOD Integra Indocabinet Tbk. --M5K--1 330 346 320 322 -8 59,569,000 19,768,458,000 3,801 123.846 324 J 60,000 322 T/B 66,200 50 WSBP Waskita Beton Precast Tbk. --M3K--1 146 158 145 158 12 68,365,300 10,476,611,500 4,185 32.245 158 T/J 1,063,700 157 B 1,555,600 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 615 595 595 -10 20,449,300 12,296,798,000 2,473 160.594 600 J 135,200 595 T/B 1,442,600 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 230 236 228 236 6 6,493,100 1,512,160,800 690 40.000 236 T/J 4,600 234 B 309,500 Total 1,519,049,300 1,440,408,838,600 180,587 33,793,900 39,677,000 Jakarta, 06 May 2020 Trading Division