List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 12 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 6,725 6,725 6,275 6,275 -450 5,403,300 34,578,775,000 3,525 509.765 6,300 J 20,000 6,275 T/B 37,500 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,385 1,405 1,340 1,350 -35 10,675,800 14,552,472,500 3,613 1,646.341 1,350 T/J 245,000 1,345 B 14,900 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 540 540 510 515 -25 10,246,800 5,348,230,000 1,450 404.451 515 T/J 4,380,300 510 B 2,026,800 4 ADRO Adaro Energy Tbk. --M2BX-1 1,030 1,060 1,000 1,005 -25 49,628,600 50,807,588,500 6,289 91.364 1,010 J 148,100 1,005 T/B 308,600 5 AKRA AKR Corporindo Tbk. CDM9XX-1 2,520 2,590 2,410 2,460 -60 17,309,800 43,827,599,000 2,612 1,960.612 2,460 T/J 94,900 2,450 B 3,500 6 ANTM Aneka Tambang Tbk. --M2XX-1 530 530 510 515 -15 47,048,500 24,377,367,500 4,290 339.553 520 J 3,295,200 515 T/B 353,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 860 865 815 825 -35 34,987,400 29,121,508,500 4,070 107.609 830 J 364,100 825 T/B 807,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 775 780 755 755 -20 6,976,600 5,334,811,500 1,005 125.833 760 J 101,300 755 T/B 447,500 9 BNLI Bank Permata Tbk. --M8K--1 1,225 1,255 1,220 1,250 25 12,286,100 15,219,992,500 873 13.610 1,250 T/J 1,842,100 1,245 B 274,000 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 665 670 625 625 -40 41,416,800 26,423,986,500 4,725 122.428 630 J 59,700 625 T/B 1,269,300 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,370 2,390 2,220 2,250 -120 17,682,000 40,446,430,000 6,662 230.769 2,260 J 12,800 2,250 T/B 798,200 12 CTRA Ciputra Development Tbk. --M6XX-1 530 535 510 510 -20 11,997,900 6,252,663,000 1,989 114.186 515 J 1,420,300 510 T/B 462,600 13 DMAS Puradelta Lestari Tbk. XDM6K--1 144 146 139 139 -5 51,347,700 7,255,961,700 2,671 66.190 140 J 158,700 139 T/B 355,800 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,220 1,230 1,150 1,165 -55 17,199,800 20,216,912,000 4,132 116.500 1,170 J 49,300 1,165 T/B 228,700 15 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,450 2,280 2,290 -110 39,079,300 92,032,977,000 10,331 116.219 2,300 J 77,900 2,290 T/B 63,100 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 230 242 220 224 -6 64,387,600 14,903,699,000 5,141 30.111 226 J 1,329,000 224 T/B 1,008,100 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 695 705 675 680 -15 21,612,100 14,919,285,500 1,272 219.355 680 T/J 169,400 675 B 1,058,900 18 INCO Vale Indonesia Tbk. --M2XX-1 3,000 3,050 2,900 2,930 -70 8,827,100 25,962,692,000 2,060 1,195.918 2,940 J 112,500 2,930 T/B 26,300 19 INDY Indika Energy Tbk. XDM2K--1 755 765 725 725 -30 3,406,700 2,518,935,500 794 24.576 730 J 15,100 725 T/B 24,300 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,150 5,275 5,075 5,275 125 3,803,000 19,750,090,000 2,155 271.813 5,275 T/J 44,300 5,250 B 40,900 21 ISAT Indosat Tbk. --M7K--1 2,110 2,130 1,990 2,000 -110 10,833,400 21,925,404,500 3,581 142.857 2,010 J 89,400 2,000 T/B 497,400 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,800 8,025 7,700 7,700 -100 1,421,900 11,149,292,500 1,837 55.000 7,725 J 700 7,700 T/B 78,300 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 925 940 900 900 -25 46,612,300 42,777,562,500 5,223 246.036 905 J 485,700 900 T/B 1,579,400 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,800 3,880 3,680 3,680 -120 18,749,300 70,942,819,000 6,022 217.006 3,680 T/J 13,100 3,670 B 14,600 25 LPKR Lippo Karawaci Tbk. --M6K--1 145 147 135 145 0 25,122,300 3,511,011,600 2,666 46.823 145 T/J 4,217,400 138 B 1,662,000 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,525 1,765 1,495 1,530 5 75,766,100 122,130,907,500 21,010 34.670 1,535 J 30,900 1,530 T/B 982,300 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 775 800 725 725 -50 25,423,900 18,714,050,500 2,262 187.097 725 T/J 728,700 0 B 0 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 740 765 720 730 -10 21,700,200 15,993,945,000 3,690 1,171.468 730 T/J 237,900 725 B 2,800 29 MEDC Medco Energi Internasional Tbk. --M2K--1 480 486 464 468 -12 52,560,700 24,956,267,200 2,440 824.277 470 J 384,200 468 T/B 1,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,030 2,500 2,030 2,200 170 9,494,400 21,173,838,000 2,834 129.527 2,220 J 34,300 2,200 T/B 597,100 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 830 835 790 805 -25 60,632,500 48,973,061,500 13,033 89.444 805 T/J 307,200 800 B 563,800 32 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,150 2,080 2,130 0 3,302,300 6,970,978,000 1,368 10,655.328 2,140 J 72,500 2,130 T/B 101,700 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 895 900 850 855 -40 148,852,200 128,634,317,500 9,181 285.000 860 J 4,284,800 855 T/B 12,067,500 34 PTBA Bukit Asam Tbk. --M2BX-1 2,050 2,100 1,980 1,990 -60 26,412,900 53,404,433,500 5,281 1,730.435 1,990 T/J 503,300 1,985 B 115,800 35 PTPP PP (Persero) Tbk. --M6XX-1 685 700 640 645 -40 38,375,800 25,156,512,000 3,502 121.241 650 J 846,700 645 T/B 583,700 36 PWON Pakuwon Jati Tbk. --M6B3-1 360 362 342 346 -14 55,413,700 19,381,862,600 3,685 1,333.899 346 T/J 1,223,500 344 B 1,895,600 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 625 675 585 595 -30 64,027,100 40,431,213,500 7,650 371.875 595 T/J 417,200 590 B 584,200 38 SCMA Surya Citra Media Tbk. --M9XX-1 800 810 780 785 -15 21,662,400 17,206,821,500 1,492 355.118 785 T/J 719,200 780 B 1,847,100 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,375 5,600 5,250 5,450 75 36,900 199,365,000 117 61.898 5,450 T/J 4,000 5,325 B 100 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 222 224 214 216 -6 4,137,900 908,529,400 363 19.636 216 T/J 230,200 214 B 834,500 41 SMRA Summarecon Agung Tbk. --M6K--1 460 468 432 434 -26 17,237,400 7,698,014,000 2,637 713.112 436 J 19,200 434 T/B 327,400 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 159 160 157 157 -2 16,616,800 2,631,389,200 1,152 65.417 158 J 649,200 157 T/B 5,249,900 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 296 296 280 288 -8 16,314,900 4,680,294,800 1,225 118.154 288 T/J 709,000 284 B 8,000 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,120 1,125 1,080 1,100 -20 19,890,000 22,062,657,000 1,441 271.605 1,100 T/J 1,927,200 1,095 B 81,000 45 TINS Timah Tbk. --M2K--1 492 500 480 480 -12 9,351,200 4,548,521,000 1,217 245.277 482 J 105,800 480 T/B 767,800 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,870 4,700 4,850 30 3,101,900 14,898,810,000 1,857 299.867 4,850 T/J 217,300 4,820 B 500 47 TOWR Sarana Menara Nusantara Tbk. CDM7B3-1 880 880 865 880 0 91,483,100 79,768,920,000 3,267 4,191.873 880 T/J 1,727,400 875 B 515,800 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 985 995 935 950 -35 38,080,400 36,448,844,000 5,066 244.183 955 J 436,700 950 T/B 4,470,500 49 WOOD Integra Indocabinet Tbk. --M5K--1 326 380 322 374 48 100,035,500 36,173,627,200 5,754 143.846 374 T/J 9,275,300 372 B 297,000 50 WSBP Waskita Beton Precast Tbk. --M3K--1 168 169 157 158 -10 70,566,800 11,392,066,100 2,950 32.245 158 T/J 346,700 157 B 644,100 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 615 615 585 585 -30 35,250,700 20,965,649,500 3,356 157.895 590 J 1,508,800 585 T/B 1,873,800 52 WTON Wijaya Karya Beton Tbk. --M3K--1 242 242 226 228 -14 12,104,100 2,817,782,600 1,422 38.644 230 J 622,800 228 T/B 769,100 Total 1,615,893,900 1,432,480,745,400 198,240 46,316,300 48,624,100 Jakarta, 12 May 2020 Trading Division