List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 20 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 6,525 6,600 6,450 6,550 25 1,546,500 10,089,535,000 1,411 532.105 6,550 T/J 90,100 6,525 B 61,400 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,320 1,285 1,305 -5 8,962,500 11,699,975,000 2,502 1,591.463 1,305 T/J 641,700 1,300 B 109,900 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 492 498 492 496 4 5,111,100 2,527,414,600 719 389.530 498 J 164,100 496 T/B 67,100 4 ADRO Adaro Energy Tbk. --M2BX-1 1,005 1,020 970 980 -25 41,027,400 40,683,726,500 5,527 89.091 985 J 415,200 980 T/B 845,300 5 AKRA AKR Corporindo Tbk. XDM9XX-1 2,280 2,350 2,160 2,210 -70 15,253,800 33,554,374,000 2,328 1,761.363 2,220 J 40,200 2,210 T/B 722,400 6 ANTM Aneka Tambang Tbk. --M2XX-1 525 535 510 520 -5 41,916,400 21,776,952,500 3,375 342.850 520 T/J 2,594,500 515 B 4,855,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 780 750 770 10 35,885,200 27,506,938,500 3,119 100.435 770 T/J 1,323,100 765 B 1,544,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 695 700 675 690 -5 4,981,600 3,430,317,000 1,055 115.000 690 T/J 200 685 B 301,400 9 BNLI Bank Permata Tbk. --M8K--1 1,260 1,285 1,260 1,275 15 37,964,500 48,389,981,000 1,690 13.882 1,275 T/J 208,600 1,270 B 2,664,600 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 625 630 600 605 -20 25,887,200 15,754,748,500 2,647 118.510 610 J 609,000 605 T/B 2,730,500 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,410 2,420 2,280 2,330 -80 25,005,700 58,669,317,000 8,012 238.974 2,330 T/J 162,700 2,320 B 261,600 12 CTRA Ciputra Development Tbk. --M6XX-1 494 496 480 490 -4 6,753,200 3,284,495,600 1,248 109.708 490 T/J 1,885,700 488 B 335,000 13 DMAS Puradelta Lestari Tbk. --M6K--1 139 149 137 137 -2 178,396,900 25,515,512,100 8,603 65.238 137 T/J 11,531,800 136 B 1,462,700 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,170 1,200 1,130 1,135 -35 8,973,900 10,278,839,000 2,977 113.500 1,140 J 82,300 1,135 T/B 31,400 15 EXCL XL Axiata Tbk. --M7BX-1 2,480 2,500 2,380 2,400 -80 15,726,700 37,924,375,000 3,097 121.802 2,410 J 37,100 2,400 T/B 3,335,400 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 222 226 220 222 0 14,357,900 3,181,817,400 1,660 29.843 224 J 1,301,100 222 T/B 24,200 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 690 670 675 -5 11,518,500 7,834,597,000 911 217.742 680 J 283,800 675 T/B 17,000 18 INCO Vale Indonesia Tbk. --M2XX-1 2,950 2,980 2,900 2,960 10 4,350,500 12,799,487,000 1,289 1,208.163 2,960 T/J 262,200 2,950 B 3,800 19 INDY Indika Energy Tbk. XDM2K--1 690 700 680 690 0 1,957,000 1,349,001,500 1,315 23.390 690 T/J 101,500 685 B 451,400 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,000 5,100 4,850 4,890 -110 4,750,900 23,378,722,000 2,194 251.975 4,890 T/J 202,300 4,880 B 14,900 21 ISAT Indosat Tbk. --M7K--1 2,000 2,030 1,975 1,975 -25 2,048,000 4,076,121,500 1,273 141.071 1,985 J 5,000 1,975 T/B 68,500 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,850 7,850 7,625 7,675 -175 952,900 7,333,412,500 1,571 54.821 7,750 J 6,700 7,675 T/B 722,000 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 905 890 895 -5 11,824,900 10,571,692,000 2,315 244.669 900 J 573,400 895 T/B 48,200 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,700 3,700 3,550 3,700 0 10,748,200 39,055,398,000 2,954 218.186 3,700 T/J 14,100 3,670 B 1,400 25 LPKR Lippo Karawaci Tbk. --M6K--1 143 145 135 143 0 21,830,400 3,031,312,000 1,078 46.177 143 T/J 1,189,300 137 B 1,249,100 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,330 1,390 1,300 1,355 25 13,499,300 18,121,990,000 4,233 30.704 1,360 J 144,300 1,355 T/B 4,400 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 745 755 710 710 -35 10,060,400 7,297,040,000 905 183.226 715 J 4,500 710 T/B 1,120,300 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 715 725 685 700 -15 39,341,300 27,233,008,500 2,576 1,123.325 700 T/J 424,700 695 B 49,700 29 MEDC Medco Energi Internasional Tbk. --M2K--1 482 486 460 460 -22 58,194,600 27,656,739,600 2,722 810.187 462 J 320,100 460 T/B 510,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,320 2,360 2,200 2,320 0 5,949,200 13,750,597,000 1,522 136.592 2,320 T/J 412,800 2,310 B 200 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 880 845 855 -20 39,118,900 33,555,616,000 5,462 95.000 855 T/J 700 850 B 2,832,200 32 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,140 2,090 2,140 0 1,871,300 3,986,766,000 622 10,705.353 2,140 T/J 355,000 2,130 B 1,600 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 840 850 820 830 -10 86,715,700 72,011,345,500 5,567 276.667 835 J 447,500 830 T/B 2,327,000 34 PTBA Bukit Asam Tbk. --M2BX-1 1,915 1,935 1,890 1,920 5 24,247,000 46,476,787,000 3,185 1,669.565 1,920 T/J 577,700 1,915 B 654,800 35 PTPP PP (Persero) Tbk. --M6XX-1 640 650 630 640 0 15,365,000 9,781,096,500 1,979 120.301 640 T/J 262,900 635 B 252,900 36 PWON Pakuwon Jati Tbk. --M6B3-1 342 346 334 340 -2 39,016,400 13,211,230,200 4,927 1,310.768 340 T/J 593,900 338 B 544,700 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 605 610 580 585 -20 10,989,100 6,455,266,500 1,792 365.625 585 T/J 96,200 580 B 1,599,500 38 SCMA Surya Citra Media Tbk. --M9XX-1 820 825 805 805 -15 5,461,900 4,431,085,000 748 364.166 810 J 83,800 805 T/B 475,900 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,575 5,500 5,475 5,500 -75 11,100 60,977,500 34 62.466 5,525 J 100 5,475 B 300 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 210 206 208 -2 2,884,200 598,592,400 292 18.909 208 T/J 494,700 206 B 612,000 41 SMRA Summarecon Agung Tbk. --M6K--1 424 426 414 418 -6 18,755,000 7,845,681,000 1,545 686.822 418 T/J 108,300 416 B 997,400 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 150 148 148 0 13,040,400 1,932,414,300 785 61.667 149 J 899,200 148 T/B 4,880,400 43 SSIA Surya Semesta Internusa Tbk. CDM6K--1 292 294 284 292 0 9,214,100 2,660,096,600 593 119.795 294 J 1,127,900 292 T/B 40,300 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,080 1,030 1,045 -35 21,527,500 22,490,334,000 2,151 258.025 1,050 J 19,400 1,045 T/B 22,900 45 TINS Timah Tbk. --M2K--1 462 466 458 460 -2 9,778,900 4,500,505,800 1,002 235.057 462 J 125,100 460 T/B 297,500 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,060 4,120 4,030 4,030 -30 5,649,400 22,902,320,000 3,782 249.168 4,040 J 1,000 4,030 T/B 253,800 47 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 915 920 905 920 5 75,875,400 69,544,672,500 3,743 4,382.413 925 J 4,573,900 920 T/B 210,200 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 965 970 935 960 -5 19,385,900 18,487,998,000 3,589 246.753 960 T/J 1,206,000 955 B 69,700 49 WOOD Integra Indocabinet Tbk. --M5K--1 362 362 348 350 -12 12,171,400 4,343,092,200 753 134.615 350 T/J 1,706,900 348 B 480,500 50 WSBP Waskita Beton Precast Tbk. CDM3K--1 152 155 151 153 1 50,802,600 7,768,217,000 1,951 31.224 154 J 2,239,100 153 T/B 6,804,400 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 590 565 580 -5 20,162,500 11,605,775,500 1,751 156.545 580 T/J 645,900 575 B 1,213,500 52 WTON Wijaya Karya Beton Tbk. --M3K--1 218 222 216 218 0 13,978,300 3,048,353,000 651 36.949 220 J 547,100 218 T/B 397,500 Total 1,160,798,600 925,455,659,800 123,732 41,144,400 48,582,300 Jakarta, 20 May 2020 Trading Division