List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 19 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 6,350 6,625 6,375 6,525 175 4,563,900 29,692,077,500 2,957 530.075 6,550 J 198,600 6,525 T/B 12,600 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,295 1,325 1,300 1,310 15 12,327,800 16,140,785,500 2,999 1,597.561 1,310 T/J 1,058,700 1,305 B 56,000 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 476 496 482 492 16 8,475,600 4,159,251,200 1,279 386.388 492 T/J 88,200 490 B 213,000 4 ADRO Adaro Energy Tbk. --M2BX-1 1,020 1,065 990 1,005 -15 85,706,200 88,005,507,000 9,597 91.364 1,010 J 106,100 1,005 T/B 1,995,600 5 AKRA AKR Corporindo Tbk. XDM9XX-1 2,240 2,380 2,250 2,280 40 13,706,600 32,145,163,000 2,777 1,817.153 2,280 T/J 92,500 2,270 B 12,100 6 ANTM Aneka Tambang Tbk. --M2XX-1 525 545 525 525 0 61,033,100 32,527,484,500 4,433 346.146 530 J 2,578,900 525 T/B 630,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 800 760 760 0 65,551,500 51,087,870,000 5,655 99.130 765 J 63,200 760 T/B 1,581,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 675 710 685 695 20 5,360,900 3,745,441,000 963 115.833 695 T/J 106,100 690 B 537,900 9 BNLI Bank Permata Tbk. --M8K--1 1,290 1,300 1,260 1,260 -30 20,597,400 26,241,818,500 1,302 13.719 1,265 J 457,500 1,260 T/B 2,775,200 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 635 615 625 20 38,041,300 23,797,926,000 3,739 122.428 630 J 712,600 625 T/B 2,318,700 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,230 2,430 2,280 2,410 180 50,168,300 119,241,884,000 12,729 247.179 2,410 T/J 1,214,000 2,400 B 13,700 12 CTRA Ciputra Development Tbk. --M6XX-1 472 496 478 494 22 30,855,800 15,180,378,200 3,089 110.604 494 T/J 333,000 492 B 404,600 13 DMAS Puradelta Lestari Tbk. XDM6K--1 130 141 132 139 9 118,150,600 16,146,889,400 5,502 66.190 140 J 24,316,800 139 T/B 5,297,600 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,240 1,160 1,170 -30 28,715,200 34,295,111,500 6,839 117.000 1,175 J 182,400 1,170 T/B 40,400 15 EXCL XL Axiata Tbk. --M7BX-1 2,510 2,580 2,420 2,480 -30 22,573,900 56,246,462,000 5,084 125.862 2,480 T/J 153,800 2,470 B 107,700 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 228 238 220 222 -6 36,781,800 8,377,972,600 3,294 29.843 224 J 339,000 222 T/B 2,250,100 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 695 675 680 5 39,214,300 26,731,272,500 1,830 219.355 680 T/J 212,100 675 B 975,700 18 INCO Vale Indonesia Tbk. --M2XX-1 2,900 3,050 2,930 2,950 50 11,335,800 33,998,839,000 2,728 1,204.082 2,970 J 2,200 2,950 T/B 133,200 19 INDY Indika Energy Tbk. XDM2K--1 680 710 685 690 10 4,418,800 3,085,135,500 1,123 23.390 695 J 17,800 690 T/B 249,400 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,000 5,225 4,970 5,000 0 3,859,100 19,613,657,000 2,289 257.643 5,000 T/J 14,000 4,990 B 12,400 21 ISAT Indosat Tbk. --M7K--1 2,030 2,090 2,000 2,000 -30 5,322,900 10,849,864,000 2,016 142.857 2,010 J 128,600 2,000 T/B 239,700 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,725 7,950 7,775 7,850 125 1,368,700 10,759,002,500 1,700 56.071 7,850 T/J 181,000 7,825 B 14,900 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 920 895 900 0 30,657,200 27,854,819,000 4,032 246.036 905 J 955,100 900 T/B 602,400 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,670 3,800 3,680 3,700 30 15,083,700 56,034,766,000 4,869 218.186 3,710 J 19,500 3,690 B 145,600 25 LPKR Lippo Karawaci Tbk. --M6K--1 140 147 141 143 3 22,423,700 3,234,742,200 1,067 46.177 143 T/J 22,400 142 B 484,000 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,380 1,450 1,320 1,330 -50 27,501,200 38,114,501,500 7,229 30.138 1,335 J 10,700 1,330 T/B 656,200 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 725 760 735 745 20 18,833,900 14,122,456,000 2,056 192.258 750 J 285,700 745 T/B 1,336,000 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 725 705 715 15 34,189,100 24,441,507,500 1,570 1,147.396 715 T/J 2,478,400 710 B 13,700 29 MEDC Medco Energi Internasional Tbk. --M2K--1 486 505 482 482 -4 65,283,300 32,252,370,300 3,811 848.935 482 T/J 378,800 480 B 1,036,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,450 2,480 2,300 2,320 -130 2,908,500 6,850,596,000 2,279 136.592 2,330 J 50,200 2,320 T/B 257,600 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 900 915 870 875 -25 68,563,900 60,754,511,500 8,877 97.222 875 T/J 2,654,200 870 B 1,295,200 32 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,180 2,120 2,140 0 2,074,100 4,428,717,000 950 10,705.353 2,140 T/J 67,900 2,130 B 2,300 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 860 835 840 5 117,706,600 100,058,935,500 7,344 280.000 845 J 634,600 840 T/B 6,600 34 PTBA Bukit Asam Tbk. --M2BX-1 1,900 1,985 1,910 1,915 15 45,276,000 87,661,604,000 9,008 1,665.217 1,915 T/J 224,200 1,910 B 1,467,700 35 PTPP PP (Persero) Tbk. --M6XX-1 610 655 625 640 30 37,965,100 24,258,183,500 4,003 120.301 640 T/J 647,700 635 B 1,061,300 36 PWON Pakuwon Jati Tbk. --M6B3-1 334 352 334 342 8 87,819,300 30,172,269,800 4,925 1,318.478 344 J 42,900 342 T/B 1,325,100 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 625 595 605 20 18,337,800 11,172,481,500 1,612 378.125 610 J 80,000 605 T/B 146,100 38 SCMA Surya Citra Media Tbk. --M9XX-1 835 865 810 820 -15 24,073,800 20,186,555,500 2,967 370.952 820 T/J 351,500 815 B 70,600 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,625 5,500 5,575 75 39,600 220,765,000 93 63.317 5,600 J 1,900 5,575 T/B 98,800 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 208 216 208 210 2 5,470,100 1,152,075,400 382 19.091 212 J 267,900 208 B 194,800 41 SMRA Summarecon Agung Tbk. --M6K--1 424 446 424 424 0 27,208,500 11,870,623,200 2,516 696.681 428 J 450,900 424 T/B 1,194,000 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 147 151 147 148 1 14,342,900 2,135,382,700 954 61.667 149 J 403,200 148 T/B 1,023,000 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 300 288 292 6 21,144,200 6,214,308,200 1,762 119.795 294 J 410,400 292 T/B 225,800 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,095 1,115 1,065 1,080 -15 19,446,800 21,309,789,500 1,954 266.667 1,080 T/J 28,300 1,075 B 27,500 45 TINS Timah Tbk. --M2K--1 458 476 458 462 4 17,289,100 8,083,977,800 1,264 236.079 464 J 302,200 462 T/B 448,700 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,160 4,320 4,060 4,060 -100 10,852,300 45,617,350,000 6,773 251.023 4,080 J 100 4,060 T/B 213,000 47 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 890 920 885 915 25 124,895,500 112,694,385,500 6,942 4,358.596 915 T/J 74,600 910 B 40,500 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 910 975 925 965 55 53,733,700 51,332,098,500 6,878 248.038 965 T/J 175,600 960 B 373,900 49 WOOD Integra Indocabinet Tbk. --M5K--1 370 398 350 362 -8 59,603,400 22,121,170,400 4,003 139.231 362 T/J 1,596,900 356 B 52,500 50 WSBP Waskita Beton Precast Tbk. CDM3K--1 149 156 151 152 3 63,857,800 9,810,953,800 2,776 31.020 153 J 877,700 152 T/B 2,821,400 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 600 580 585 10 34,467,300 20,322,896,500 2,849 157.895 585 T/J 695,600 580 B 2,179,000 52 WTON Wijaya Karya Beton Tbk. --M3K--1 216 228 218 218 2 12,129,800 2,699,911,600 1,112 36.949 220 J 6,500 218 T/B 942,600 Total 1,751,307,700 1,519,254,497,300 190,781 46,752,700 39,615,000 Jakarta, 19 May 2020 Trading Division