List of Securities Quotation: IDX SMC Liquid Date: Friday, 31 January 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. --S1K--1 11,925 11,925 11,525 11,875 -50 457,500 5,336,775,000 736 964.695 11,875 T/J 29,100 11,775 B 2,300 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,565 1,720 1,530 1,720 155 45,764,800 74,856,955,000 4,380 2,097.561 1,720 T/J 3,502,700 1,715 B 390,000 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,030 1,070 1,010 1,030 0 4,842,500 4,996,934,500 1,070 808.903 1,030 T/J 258,200 1,025 B 102,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,305 1,225 1,225 -70 79,503,700 99,615,356,000 6,748 111.364 1,230 J 170,600 1,225 T/B 416,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,340 3,380 3,310 3,310 -30 16,638,500 55,728,712,000 1,328 2,638.060 3,310 T/J 1,040,800 3,300 B 194,500 6 ANTM Aneka Tambang Tbk. --S2XXO1 740 745 715 720 -20 65,280,900 47,410,729,000 5,711 474.715 725 J 2,291,700 720 T/B 1,096,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,930 1,945 1,855 1,870 -60 18,561,600 34,959,573,500 3,314 243.913 1,870 T/J 79,000 1,865 B 385,100 8 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 170 173 166 167 -3 6,489,100 1,095,389,500 829 98.235 168 J 12,400 167 T/B 2,500 9 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,015 1,020 980 985 -30 10,317,800 10,263,613,000 2,562 164.167 990 J 61,200 985 T/B 169,800 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 900 910 885 895 -5 1,626,000 1,452,027,500 360 6.608 895 T/J 137,600 890 B 14,200 11 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,135 1,150 1,105 1,115 -20 11,132,700 12,382,348,500 3,158 218.411 1,115 T/J 480,100 1,110 B 502,500 12 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,520 4,640 4,410 4,410 -110 5,459,300 24,467,097,000 3,734 452.308 4,420 J 12,600 4,410 T/B 7,200 13 CTRA Ciputra Development Tbk. --S6XXO1 915 930 890 895 -20 13,185,800 11,881,458,500 1,911 200.386 895 T/J 2,349,900 890 B 643,400 14 DMAS Puradelta Lestari Tbk. --M6K--1 278 282 274 278 0 19,365,200 5,385,678,000 1,093 132.381 278 T/J 517,500 276 B 425,300 15 DOID Delta Dunia Makmur Tbk. --S2K--1 232 236 218 220 -12 16,650,700 3,703,117,600 957 297.845 222 J 55,500 220 T/B 383,300 16 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,655 1,685 1,580 1,590 -65 10,972,400 17,713,698,000 2,637 159.000 1,595 J 35,300 1,590 T/B 271,000 17 EXCL XL Axiata Tbk. --S7BXO1 2,940 2,990 2,840 2,900 -40 12,812,900 37,114,739,000 3,576 147.177 2,900 T/J 781,100 2,890 B 1,500 18 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 418 420 392 404 -14 21,189,700 8,514,832,200 2,068 54.308 406 J 83,000 404 T/B 2,680,000 19 HOKI Buyung Poetra Sembada Tbk. --U5K--1 890 895 870 880 -10 27,085,400 23,912,133,500 549 283.871 880 T/J 71,000 875 B 100 20 HRUM Harum Energy Tbk. --M2K--1 1,340 1,340 1,300 1,335 -5 1,306,300 1,731,563,500 157 25.673 1,335 T/J 27,700 1,310 B 2,000 21 INCO Vale Indonesia Tbk. --S2XXO1 3,110 3,160 3,010 3,160 50 11,500,400 35,462,857,000 2,691 1,289.796 3,160 T/J 1,292,700 3,070 B 155,000 22 INDY Indika Energy Tbk. --S2LKO1 980 990 935 960 -20 7,273,800 6,970,805,500 1,984 32.542 965 J 85,600 960 T/B 227,900 23 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,075 7,200 6,725 6,750 -325 7,990,200 54,440,917,500 4,325 347.818 6,775 J 700 6,750 T/B 3,000 24 ISAT Indosat Tbk. --S7K--1 2,290 2,300 2,200 2,290 0 3,757,900 8,428,391,000 2,544 163.571 2,290 T/J 94,700 2,260 B 40,000 25 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,750 10,800 10,050 10,050 -700 2,668,400 27,524,482,500 2,560 71.786 10,150 J 1,200 10,050 T/B 236,900 26 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,490 1,500 1,460 1,500 10 22,917,700 34,000,130,500 2,755 410.060 1,500 T/J 1,145,300 1,490 B 100 27 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,800 4,820 4,590 4,600 -200 13,476,300 62,476,481,000 5,418 271.258 4,610 J 4,000 4,600 T/B 838,200 28 LPKR Lippo Karawaci Tbk. --U6K--1 230 232 226 230 0 79,330,100 18,237,100,400 2,922 74.271 230 T/J 1,261,600 228 B 12,900 29 LPPF Matahari Department Store Tbk. --S9XXO1 3,360 3,400 2,940 2,940 -420 11,721,300 36,945,324,000 3,014 66.620 3,100 J 10,000 2,940 T/B 7,939,700 30 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,200 1,225 1,155 1,175 -25 8,054,400 9,501,345,000 1,211 303.226 1,175 T/J 375,900 1,170 B 297,800 31 LUCK Sentral Mitra Informatika Tbk. --U9---2 695 730 670 710 15 8,182,400 5,787,690,000 3,878 248.252 710 T/J 38,300 705 B 52,800 32 MAIN Malindo Feedmill Tbk. --S3K--1 895 905 885 895 0 1,559,000 1,391,906,000 430 508.523 900 J 105,300 895 T/B 119,200 33 MAPI Mitra Adiperkasa Tbk. --S9K--1 995 1,000 960 960 -35 4,196,500 4,086,498,000 2,003 1,540.560 970 J 10,300 960 T/B 516,800 34 MCAS M Cash Integrasi Tbk. --S9---2 2,270 2,270 2,150 2,240 -30 76,000 166,218,000 71 161.733 2,240 T/J 37,300 2,190 B 600 35 MEDC Medco Energi Internasional Tbk. --S2LKO1 695 705 685 705 10 35,777,700 24,967,958,500 2,174 1,241.700 705 T/J 59,500 700 B 738,900 36 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,585 1,595 1,530 1,590 5 40,354,300 63,435,787,000 19,202 176.667 1,590 T/J 2,074,000 1,580 B 31,600 37 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,800 1,820 1,705 1,705 -95 85,530,800 148,568,621,500 11,730 568.333 1,705 T/J 516,800 1,700 B 3,690,500 38 PNBN Bank Pan Indonesia Tbk --M8K--1 1,150 1,170 1,145 1,160 10 2,100,100 2,430,155,000 200 1,931.402 1,160 T/J 147,800 1,155 B 600 39 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 5,600 280,000 2 33.333 50 T/J 13,362,800 0 B 0 40 PTBA Bukit Asam Tbk. --S2BXO1 2,240 2,270 2,200 2,210 -30 17,939,300 39,934,164,000 3,884 1,921.739 2,220 J 133,500 2,210 T/B 1,392,300 41 PTPP PP (Persero) Tbk. --S6XXO1 1,395 1,415 1,355 1,380 -15 14,448,100 19,898,767,500 2,391 259.398 1,380 T/J 5,055,000 1,375 B 122,800 42 PWON Pakuwon Jati Tbk. --S6B3O1 535 545 510 520 -15 36,160,200 18,922,353,500 4,099 2,004.703 520 T/J 613,400 515 B 2,921,100 43 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,080 1,100 1,060 1,070 -10 4,860,500 5,208,435,500 671 668.750 1,070 T/J 20,500 1,065 B 5,500 44 SCMA Surya Citra Media Tbk. --S9XXO1 1,475 1,490 1,425 1,440 -35 22,804,300 32,919,300,000 3,185 651.427 1,445 J 10,000 1,440 T/B 7,900 45 SMRA Summarecon Agung Tbk. --S6K--1 865 880 810 845 -20 22,147,600 18,557,648,000 2,597 1,388.432 845 T/J 415,800 840 B 123,300 46 SRIL Sri Rejeki Isman Tbk. --S4LKO1 236 240 220 220 -16 37,454,500 8,573,655,000 1,440 91.667 226 J 100,000 220 T/B 3,411,900 47 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 695 655 655 -30 85,626,100 57,401,781,500 2,424 268.718 660 J 100 655 T/B 792,300 48 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,170 1,185 1,145 1,160 -10 40,839,800 47,360,433,500 2,173 286.420 1,160 T/J 474,000 1,155 B 89,100 49 TINS Timah Tbk. --S2K--1 735 745 710 710 -25 15,707,200 11,275,982,500 1,278 362.806 715 J 31,800 710 T/B 149,900 50 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,550 9,725 9,100 9,100 -450 1,396,400 12,889,442,500 2,433 562.637 9,100 T/J 150,500 9,075 B 7,300 51 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 840 845 825 845 5 82,272,600 68,979,916,500 13,827 4,025.151 845 T/J 11,462,300 840 B 132,200 52 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,930 1,960 1,865 1,890 -40 9,258,300 17,614,016,000 2,484 485.795 1,895 J 93,900 1,890 T/B 108,700 53 WOOD Integra Indocabinet Tbk. --S5K--1 464 472 448 470 6 22,910,200 10,624,934,800 1,275 180.769 470 T/J 2,800 468 B 105,800 54 WSBP Waskita Beton Precast Tbk. --S3K--1 266 270 260 260 -6 23,823,600 6,259,278,800 1,581 53.061 262 J 522,300 260 T/B 569,100 55 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,255 1,275 1,210 1,230 -25 24,603,000 30,375,223,500 3,551 331.984 1,230 T/J 907,900 1,225 B 173,500 56 WTON Wijaya Karya Beton Tbk. --S3K--1 382 392 372 384 2 6,938,600 2,640,203,800 751 65.085 384 T/J 483,100 382 B 41,500 Total 1,204,306,000 1,436,781,216,100 166,036 53,097,700 32,747,600 Jakarta, 31 January 2020 Trading Division