List of Securities Quotation: IDX SMC Liquid Date: Monday, 11 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 6,275 6,750 6,300 6,725 450 5,343,500 35,089,075,000 3,149 546.322 6,725 T/J 31,600 6,700 B 8,900 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,360 1,405 1,360 1,385 25 15,539,700 21,524,427,500 4,254 1,689.024 1,385 T/J 115,300 1,380 B 47,200 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 530 560 535 540 10 17,595,100 9,637,150,500 1,616 424.085 540 T/J 287,100 535 B 1,272,700 4 ADRO Adaro Energy Tbk. --M2BX-1 1,025 1,060 1,025 1,030 5 62,095,700 64,628,964,000 7,826 93.636 1,030 T/J 1,922,100 1,025 B 582,200 5 AKRA AKR Corporindo Tbk. CDM9XX-1 2,480 2,600 2,480 2,520 40 18,659,300 46,992,928,000 2,021 2,008.432 2,580 J 56,800 2,520 T/B 694,000 6 ANTM Aneka Tambang Tbk. --M2XX-1 535 555 530 530 -5 113,381,700 61,106,542,500 7,358 349.443 530 T/J 554,700 525 B 2,513,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 845 870 855 860 15 19,697,000 17,001,411,000 2,101 112.174 865 J 466,300 860 T/B 2,211,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 770 790 770 775 5 6,866,600 5,360,954,500 980 129.167 780 J 567,600 775 T/B 561,200 9 BNLI Bank Permata Tbk. --M8K--1 1,225 1,230 1,215 1,225 0 9,023,000 11,037,584,500 494 13.338 1,225 T/J 836,000 1,220 B 305,600 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 665 680 660 665 0 28,703,400 19,171,090,000 3,658 130.263 665 T/J 2,930,400 660 B 1,710,100 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,320 2,450 2,340 2,370 50 27,668,600 66,285,870,000 8,900 243.077 2,370 T/J 6,400 2,360 B 137,400 12 CTRA Ciputra Development Tbk. --M6XX-1 515 540 520 530 15 23,456,900 12,408,617,500 2,592 118.664 530 T/J 69,800 525 B 549,700 13 DMAS Puradelta Lestari Tbk. XDM6K--1 150 153 142 144 -6 63,344,700 9,307,421,800 3,159 68.571 145 J 118,200 144 T/B 426,600 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,235 1,270 1,210 1,220 -15 18,661,800 23,142,425,500 3,337 122.000 1,225 J 14,100 1,220 T/B 39,600 15 EXCL XL Axiata Tbk. --M7BX-1 2,380 2,530 2,380 2,400 20 34,528,100 84,594,999,000 8,985 121.802 2,400 T/J 1,749,200 2,390 B 273,900 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 246 262 230 230 -16 158,468,400 38,506,470,800 10,318 30.918 230 T/J 3,399,500 0 B 0 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 710 685 695 -5 17,553,200 12,171,607,000 1,347 224.194 695 T/J 407,900 690 B 301,200 18 INCO Vale Indonesia Tbk. --M2XX-1 3,090 3,190 2,960 3,000 -90 11,674,900 35,638,868,000 3,349 1,224.490 3,010 J 49,600 3,000 T/B 173,500 19 INDY Indika Energy Tbk. XDM2K--1 740 765 745 755 15 4,671,100 3,518,880,500 1,110 25.593 755 T/J 241,500 750 B 110,100 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,250 5,150 5,150 50 2,303,100 11,944,132,500 1,157 265.372 5,175 J 11,700 5,150 T/B 18,000 21 ISAT Indosat Tbk. --M7K--1 2,050 2,150 2,060 2,110 60 12,567,000 26,526,072,000 3,459 150.714 2,120 J 800 2,110 T/B 300,800 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,875 8,050 7,750 7,800 -75 2,367,400 18,689,897,500 2,540 55.714 7,800 T/J 7,200 7,775 B 12,400 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 940 920 925 5 19,989,100 18,559,500,000 3,136 252.870 930 J 221,800 925 T/B 2,505,100 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,640 3,800 3,610 3,800 160 24,201,200 89,175,732,000 6,578 224.083 3,810 J 15,900 3,800 T/B 275,200 25 LPKR Lippo Karawaci Tbk. --M6K--1 145 149 145 145 0 11,495,600 1,683,897,600 1,070 46.823 148 J 1,865,200 145 T/B 6,000 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,250 1,530 1,260 1,525 275 101,450,400 147,306,183,500 17,689 34.556 1,525 T/J 5,521,900 1,520 B 90,200 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 730 780 740 775 45 25,109,400 19,132,862,000 3,101 200.000 780 J 1,082,000 775 T/B 252,500 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 695 745 695 740 45 38,612,500 27,920,079,500 2,374 1,187.515 740 T/J 101,200 735 B 300 29 MEDC Medco Energi Internasional Tbk. --M2K--1 490 500 480 480 -10 42,140,400 20,652,288,600 2,941 845.413 482 J 32,600 480 T/B 1,299,400 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,990 2,030 1,980 2,030 40 6,215,800 12,444,703,500 2,099 119.518 2,040 J 86,300 2,030 T/B 2,500 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 845 860 825 830 -15 69,526,900 58,213,947,500 13,073 92.222 835 J 1,079,000 830 T/B 1,966,700 32 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,150 2,120 2,130 0 2,405,600 5,125,169,000 670 10,655.328 2,130 T/J 25,500 2,120 B 37,500 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 860 905 870 895 35 332,702,600 295,443,399,500 15,859 298.333 895 T/J 4,243,100 890 B 3,001,400 34 PTBA Bukit Asam Tbk. --M2BX-1 2,060 2,160 2,030 2,050 -10 38,337,600 79,926,072,000 9,754 1,782.609 2,050 T/J 1,109,600 2,040 B 804,700 35 PTPP PP (Persero) Tbk. --M6XX-1 665 710 670 685 20 58,298,300 40,505,246,500 4,132 128.759 690 J 1,224,100 685 T/B 670,300 36 PWON Pakuwon Jati Tbk. --M6B3-1 356 368 356 360 4 90,074,300 32,546,115,800 4,189 1,387.872 362 J 1,157,000 360 T/B 42,800 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 565 640 575 625 60 51,763,700 31,752,981,000 6,000 390.625 630 J 292,400 625 T/B 902,400 38 SCMA Surya Citra Media Tbk. --M9XX-1 790 810 785 800 10 30,620,700 24,423,104,500 2,317 361.904 800 T/J 12,900 795 B 1,721,900 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,275 5,400 5,250 5,375 100 85,000 452,182,500 152 61.046 5,400 J 4,900 5,350 B 100 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 224 216 222 8 5,999,700 1,324,828,800 584 20.182 224 J 89,800 222 T/B 471,000 41 SMRA Summarecon Agung Tbk. --M6K--1 432 464 432 460 28 43,460,700 19,473,312,400 3,912 755.833 460 T/J 75,700 458 B 327,400 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 159 161 157 159 0 14,630,000 2,327,182,700 1,147 66.250 159 T/J 440,900 158 B 2,230,500 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 298 304 294 296 -2 12,282,700 3,671,531,200 1,290 121.436 298 J 81,600 296 T/B 253,900 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,140 1,155 1,115 1,120 -20 48,092,200 54,326,764,500 2,640 276.543 1,120 T/J 237,600 1,115 B 282,300 45 TINS Timah Tbk. --M2K--1 505 520 492 492 -13 26,651,800 13,423,163,200 2,531 251.409 494 J 70,600 492 T/B 1,182,500 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,890 4,820 4,820 0 1,659,100 8,050,108,000 1,749 298.012 4,840 J 4,300 4,820 T/B 119,400 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 890 870 880 -5 83,125,600 72,968,399,000 4,676 4,191.873 880 T/J 39,700 875 B 58,300 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 935 1,005 940 985 50 93,382,000 91,767,206,000 7,806 253.179 990 J 983,100 985 T/B 45,200 49 WOOD Integra Indocabinet Tbk. --M5K--1 330 340 326 326 -4 21,076,900 7,020,998,400 1,280 125.385 326 T/J 2,481,100 324 B 1,483,400 50 WSBP Waskita Beton Precast Tbk. --M3K--1 159 169 159 168 9 87,521,800 14,443,172,100 3,285 34.286 169 J 1,807,600 168 T/B 3,542,000 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 600 635 605 615 15 62,660,800 38,863,238,500 4,899 165.992 615 T/J 215,800 610 B 1,825,300 52 WTON Wijaya Karya Beton Tbk. --M3K--1 236 246 236 242 6 15,595,600 3,778,883,000 1,347 41.017 244 J 915,800 242 T/B 232,000 Total 2,133,338,200 1,870,987,642,400 215,990 39,362,800 37,882,700 Jakarta, 11 May 2020 Trading Division