List of Securities Quotation: IDX SMC Liquid Date: Friday, 08 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 6,325 6,475 6,275 6,275 -50 1,649,000 10,494,840,000 1,476 509.765 6,300 J 12,000 6,275 T/B 41,500 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,415 1,440 1,345 1,360 -55 22,197,500 30,367,019,500 6,376 1,658.537 1,360 T/J 692,000 1,355 B 246,200 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 530 545 525 530 0 8,115,900 4,340,821,000 835 416.231 535 J 453,500 530 T/B 233,800 4 ADRO Adaro Energy Tbk. --M2BX-1 950 1,030 955 1,025 75 144,477,800 144,921,713,000 16,819 93.182 1,025 T/J 454,900 1,020 B 265,700 5 AKRA AKR Corporindo Tbk. CDM9XX-1 2,450 2,520 2,330 2,480 30 24,175,400 59,396,380,000 2,880 1,976.552 2,490 J 112,300 2,480 T/B 25,000 6 ANTM Aneka Tambang Tbk. --M2XX-1 500 540 500 535 35 185,061,500 97,411,725,000 11,643 352.740 540 J 7,938,400 535 T/B 6,617,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 875 880 840 845 -30 43,133,200 36,869,917,000 5,057 110.217 850 J 262,100 845 T/B 1,717,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 770 785 770 770 0 6,805,500 5,280,472,000 1,231 128.333 775 J 247,800 770 T/B 938,300 9 BNLI Bank Permata Tbk. --M8K--1 1,220 1,235 1,220 1,225 5 4,671,800 5,725,870,000 281 13.338 1,230 J 27,200 1,225 T/B 35,300 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 670 690 665 665 -5 16,202,800 10,853,364,500 3,088 130.263 665 T/J 3,065,000 660 B 2,837,200 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,290 2,360 2,170 2,320 30 31,311,700 71,553,827,000 8,470 237.949 2,330 J 319,800 2,320 T/B 426,400 12 CTRA Ciputra Development Tbk. --M6XX-1 520 530 515 515 -5 7,375,100 3,852,415,500 1,311 115.306 520 J 412,300 515 T/B 287,100 13 DMAS Puradelta Lestari Tbk. XDM6K--1 148 152 148 150 2 42,175,700 6,315,142,800 2,086 71.429 151 J 4,195,300 150 T/B 70,100 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,195 1,235 1,195 1,235 40 8,996,200 10,988,471,000 1,976 123.500 1,240 J 132,900 1,235 T/B 1,888,900 15 EXCL XL Axiata Tbk. --M7BX-1 2,320 2,430 2,340 2,380 60 15,509,100 37,088,558,000 5,620 120.787 2,380 T/J 560,700 2,370 B 72,600 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 206 252 210 246 40 363,243,100 86,362,113,600 18,640 33.069 246 T/J 6,779,900 244 B 1,171,400 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 745 760 700 700 -45 36,786,400 26,730,493,500 3,704 225.806 700 T/J 462,100 695 B 1,641,600 18 INCO Vale Indonesia Tbk. --M2XX-1 2,830 3,100 2,830 3,090 260 29,645,300 90,035,226,000 5,729 1,261.224 3,090 T/J 2,644,400 3,080 B 21,100 19 INDY Indika Energy Tbk. XDM2K--1 725 760 735 740 15 8,179,000 6,098,185,000 1,505 25.085 745 J 91,900 740 T/B 181,400 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,175 5,250 5,100 5,100 -75 2,545,400 13,095,755,000 2,478 262.796 5,125 J 5,000 5,100 T/B 66,700 21 ISAT Indosat Tbk. --M7K--1 2,100 2,140 2,040 2,050 -50 7,858,100 16,319,624,000 3,964 146.429 2,060 J 23,100 2,050 T/B 2,378,100 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,850 8,000 7,700 7,875 25 3,280,300 25,900,410,000 3,570 56.250 7,875 T/J 1,500 7,850 B 30,000 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 930 910 920 5 37,803,200 34,799,450,500 4,450 251.504 925 J 417,800 920 T/B 39,300 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,510 3,640 3,400 3,640 130 27,292,600 96,133,027,000 8,658 214.648 3,640 T/J 873,000 3,630 B 3,300 25 LPKR Lippo Karawaci Tbk. --M6K--1 146 148 141 145 -1 8,411,200 1,221,406,800 755 46.823 145 T/J 195,900 144 B 125,600 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,220 1,335 1,235 1,250 30 36,243,500 46,579,185,000 7,602 28.325 1,250 T/J 265,900 1,245 B 218,700 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 705 745 705 730 25 29,893,600 21,757,689,000 2,128 188.387 735 J 1,964,900 730 T/B 756,200 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 710 670 695 -5 25,759,100 17,766,595,500 4,319 1,115.301 700 J 81,100 695 T/B 3,049,600 29 MEDC Medco Energi Internasional Tbk. --M2K--1 486 496 486 490 4 70,122,900 34,449,849,600 3,512 863.026 492 J 148,400 490 T/B 193,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,920 2,020 1,920 1,990 70 4,170,900 8,174,215,000 2,764 117.163 1,990 T/J 36,200 1,960 B 500 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 865 840 845 -10 57,295,200 48,673,273,500 12,984 93.889 845 T/J 688,800 840 B 2,853,700 32 MYOR Mayora Indah Tbk. --M5KB-1 2,090 2,190 2,090 2,130 40 2,039,500 4,367,843,000 1,229 10,655.328 2,130 T/J 459,000 2,120 B 5,400 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 815 865 815 860 45 318,826,400 268,166,477,500 13,142 286.667 865 J 4,673,700 860 T/B 7,933,400 34 PTBA Bukit Asam Tbk. --M2BX-1 1,895 2,080 1,895 2,060 165 86,015,500 173,339,226,000 15,873 1,791.304 2,070 J 1,858,700 2,060 T/B 143,100 35 PTPP PP (Persero) Tbk. --M6XX-1 660 680 660 665 5 17,362,500 11,613,631,500 1,769 125.000 670 J 319,000 665 T/B 587,900 36 PWON Pakuwon Jati Tbk. --M6B3-1 350 364 348 356 6 52,505,600 18,634,129,600 5,228 1,372.451 356 T/J 418,600 354 B 1,921,900 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 555 585 545 565 10 10,917,600 6,199,450,500 1,483 353.125 565 T/J 982,300 560 B 170,900 38 SCMA Surya Citra Media Tbk. --M9XX-1 810 840 790 790 -20 57,395,700 46,609,245,000 3,304 357.380 795 J 110,400 790 T/B 5,585,500 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,225 5,500 5,075 5,275 50 124,800 657,335,000 69 59.910 5,275 T/J 6,400 5,250 B 3,500 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 220 208 214 4 6,863,300 1,475,649,000 528 19.455 216 J 103,100 214 T/B 15,700 41 SMRA Summarecon Agung Tbk. --M6K--1 430 438 430 432 2 8,629,700 3,732,457,600 772 709.826 434 J 161,300 432 T/B 1,982,700 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 161 163 158 159 -2 14,578,100 2,332,810,100 986 66.250 160 J 2,112,300 159 T/B 2,402,200 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 282 298 280 298 16 15,574,200 4,559,592,000 1,514 122.256 298 T/J 9,878,100 296 B 505,300 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,105 1,155 1,105 1,140 35 45,855,400 51,829,288,000 3,178 281.481 1,140 T/J 490,200 1,135 B 361,600 45 TINS Timah Tbk. --M2K--1 470 515 474 505 35 45,925,900 22,953,969,500 4,004 258.052 510 J 833,200 505 T/B 93,800 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,800 4,900 4,810 4,820 20 1,672,600 8,083,847,000 2,273 298.012 4,820 T/J 430,100 4,810 B 124,100 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 895 870 885 5 78,551,100 69,427,741,000 8,771 4,215.691 885 T/J 1,390,900 880 B 64,200 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 935 970 925 935 0 27,484,500 25,863,030,000 2,982 240.327 940 J 198,400 935 T/B 24,000 49 WOOD Integra Indocabinet Tbk. --M5K--1 322 352 318 330 8 65,480,200 21,880,386,000 3,164 126.923 330 T/J 5,202,900 324 B 142,800 50 WSBP Waskita Beton Precast Tbk. --M3K--1 158 163 158 159 1 52,240,300 8,359,470,500 2,600 32.449 159 T/J 53,300 158 B 4,387,800 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 595 610 595 600 5 14,054,800 8,478,068,500 1,813 161.943 605 J 1,223,300 600 T/B 73,400 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 236 248 232 236 0 10,608,400 2,536,645,600 1,050 40.000 238 J 456,500 236 T/B 3,600 Total 2,243,094,100 1,870,657,328,200 231,643 64,927,800 54,967,100 Jakarta, 08 May 2020 Trading Division