List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 13 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 6,375 6,000 6,250 -25 3,301,500 20,432,305,000 2,337 507.734 6,275 J 2,400 6,250 T/B 8,300 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,350 1,350 1,260 1,285 -65 20,579,600 26,394,319,500 3,926 1,567.073 1,290 J 395,300 1,285 T/B 150,100 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 515 515 492 492 -23 24,717,500 12,340,281,400 2,522 386.388 496 J 308,500 492 T/B 5,618,900 4 ADRO Adaro Energy Tbk. --M2BX-1 1,005 1,040 970 1,000 -5 43,999,100 44,291,427,000 6,393 90.909 1,000 T/J 2,254,400 995 B 167,900 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,460 2,430 2,310 2,380 -80 12,078,600 28,797,629,000 1,300 1,896.853 2,390 J 60,300 2,380 T/B 364,000 6 ANTM Aneka Tambang Tbk. --M2XX-1 515 540 505 535 20 69,026,200 36,393,012,500 5,605 352.740 535 T/J 9,622,300 530 B 741,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 825 825 770 780 -45 107,332,300 84,565,261,500 8,707 101.739 785 J 931,000 780 T/B 116,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 755 755 730 740 -15 4,855,700 3,592,177,000 1,932 123.333 745 J 152,900 740 T/B 89,100 9 BNLI Bank Permata Tbk. --M8K--1 1,250 1,260 1,235 1,240 -10 7,193,300 8,951,488,500 548 13.501 1,245 J 32,700 1,240 T/B 414,200 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 625 620 585 605 -20 67,753,000 40,650,399,000 4,160 118.510 610 J 667,300 605 T/B 642,300 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,250 2,340 2,170 2,200 -50 20,414,600 45,923,759,000 8,185 225.641 2,210 J 130,500 2,200 T/B 396,500 12 CTRA Ciputra Development Tbk. --M6XX-1 510 510 494 496 -14 16,894,800 8,442,770,300 1,958 111.052 498 J 273,800 496 T/B 143,600 13 DMAS Puradelta Lestari Tbk. XDM6K--1 139 141 135 136 -3 40,057,200 5,493,341,300 2,218 64.762 137 J 459,300 136 T/B 238,600 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,165 1,185 1,110 1,165 0 8,281,700 9,633,656,000 2,770 116.500 1,175 J 41,000 1,165 T/B 64,800 15 EXCL XL Axiata Tbk. --M7BX-1 2,290 2,430 2,250 2,400 110 22,512,700 53,349,996,000 6,207 121.802 2,400 T/J 127,300 2,390 B 79,800 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 224 244 220 234 10 99,021,100 23,207,976,800 8,469 31.456 236 J 1,673,000 234 T/B 2,597,900 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 690 665 690 10 21,067,100 14,300,165,000 1,115 222.581 690 T/J 99,200 685 B 54,000 18 INCO Vale Indonesia Tbk. --M2XX-1 2,930 3,000 2,850 2,970 40 6,123,700 17,969,066,000 2,086 1,212.245 2,980 J 21,500 2,970 T/B 211,200 19 INDY Indika Energy Tbk. XDM2K--1 725 745 700 745 20 3,593,000 2,636,011,500 1,060 25.254 745 T/J 125,100 740 B 25,900 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,275 5,500 5,150 5,300 25 4,721,900 25,252,850,000 2,771 273.102 5,325 J 200 5,300 T/B 24,100 21 ISAT Indosat Tbk. --M7K--1 2,000 2,040 1,950 1,995 -5 5,515,600 11,023,654,000 2,594 142.500 1,995 T/J 8,500 1,990 B 67,200 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,700 7,800 7,550 7,650 -50 755,000 5,785,467,500 1,406 54.643 7,675 J 200 7,650 T/B 27,100 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 905 875 890 -10 12,585,200 11,223,134,500 3,376 243.302 895 J 63,800 890 T/B 605,400 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,680 3,600 3,430 3,430 -250 58,701,700 203,076,693,000 8,059 202.264 3,430 T/J 648,100 0 B 0 25 LPKR Lippo Karawaci Tbk. --M6K--1 145 155 138 155 10 17,073,900 2,516,672,100 1,946 50.052 155 T/J 3,437,500 152 B 33,900 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,530 1,540 1,425 1,425 -105 16,049,900 23,294,990,500 4,528 32.290 1,425 T/J 2,459,700 0 B 0 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 725 730 685 730 5 8,360,500 5,941,133,000 1,277 188.387 730 T/J 406,100 725 B 1,200 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 730 730 685 710 -20 11,209,300 7,917,803,500 2,904 1,139.373 710 T/J 2,777,900 705 B 63,800 29 MEDC Medco Energi Internasional Tbk. --M2K--1 468 488 456 476 8 64,646,700 30,813,536,800 3,595 838.368 476 T/J 96,300 474 B 390,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,200 2,330 2,090 2,200 0 5,033,600 11,143,720,000 2,624 129.527 2,210 J 1,000 2,200 T/B 136,500 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 805 830 770 830 25 91,394,400 73,821,187,000 16,858 92.222 835 J 1,804,000 830 T/B 1,745,800 32 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,230 2,110 2,130 0 4,077,500 8,767,569,000 2,020 10,655.328 2,140 J 7,600 2,130 T/B 1,900 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 870 815 855 0 127,208,100 107,850,622,000 8,299 285.000 855 T/J 2,199,700 850 B 3,378,200 34 PTBA Bukit Asam Tbk. --M2BX-1 1,990 1,975 1,860 1,905 -85 58,253,000 111,389,861,500 9,465 1,656.522 1,910 J 708,900 1,905 T/B 965,100 35 PTPP PP (Persero) Tbk. --M6XX-1 645 655 600 640 -5 25,159,100 16,094,609,500 2,214 120.301 640 T/J 76,400 635 B 598,200 36 PWON Pakuwon Jati Tbk. --M6B3-1 346 350 322 334 -12 174,721,200 58,290,284,200 5,620 1,287.636 336 J 100,600 334 T/B 1,659,200 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 595 570 585 -10 10,456,900 6,119,432,500 1,275 365.625 585 T/J 909,100 580 B 240,200 38 SCMA Surya Citra Media Tbk. --M9XX-1 785 800 770 795 10 15,408,700 12,177,589,500 1,963 359.642 800 J 1,144,700 795 T/B 4,135,200 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,450 5,550 5,350 5,500 50 132,100 725,885,000 127 62.466 5,550 J 5,900 5,475 B 100 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 216 218 210 216 0 1,978,800 424,726,800 209 19.636 218 J 100,900 216 T/B 90,200 41 SMRA Summarecon Agung Tbk. --M6K--1 434 438 420 432 -2 21,780,100 9,396,021,000 2,343 709.826 434 J 303,000 432 T/B 2,400 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 157 158 152 155 -2 22,556,000 3,480,987,000 1,727 64.583 156 J 365,300 155 T/B 1,301,400 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 288 278 288 0 18,272,900 5,156,996,200 839 118.154 288 T/J 121,300 286 B 23,000 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,100 1,090 1,030 1,040 -60 31,931,900 33,472,925,500 2,224 256.790 1,045 J 67,600 1,040 T/B 159,900 45 TINS Timah Tbk. --M2K--1 480 492 470 486 6 8,297,700 4,020,253,400 1,387 248.343 488 J 248,300 486 T/B 181,300 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,850 4,850 4,560 4,560 -290 9,362,600 43,902,158,000 4,994 281.937 4,570 J 20,300 4,560 T/B 25,000 47 TOWR Sarana Menara Nusantara Tbk. CDM7B3-1 880 865 835 855 -25 80,405,800 68,373,754,500 4,371 4,072.786 855 T/J 1,992,100 850 B 88,300 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 960 910 950 0 25,347,000 23,900,070,500 3,378 244.183 950 T/J 472,000 945 B 102,800 49 WOOD Integra Indocabinet Tbk. --M5K--1 374 378 352 356 -18 47,079,200 17,239,849,400 3,619 136.923 356 T/J 28,300 354 B 1,853,000 50 WSBP Waskita Beton Precast Tbk. --M3K--1 158 157 149 152 -6 56,130,500 8,602,993,900 3,262 31.020 153 J 586,500 152 T/B 1,702,600 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 590 560 585 0 22,226,800 12,824,497,000 2,364 157.895 585 T/J 368,000 580 B 699,700 52 WTON Wijaya Karya Beton Tbk. --M3K--1 228 230 220 226 -2 6,044,300 1,361,341,000 735 38.305 226 T/J 963,800 224 B 458,700 Total 1,661,680,600 1,452,748,311,600 185,871 39,871,400 32,886,400 Jakarta, 13 May 2020 Trading Division