List of Securities Quotation: IDX SMC Liquid Date: Thursday, 13 February 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 11,575 11,675 11,025 11,025 -550 445,700 5,031,817,500 784 895.643 11,050 J 1,600 11,025 T/B 12,200 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,585 1,620 1,585 1,610 25 8,092,500 12,987,663,000 1,902 1,963.415 1,615 J 262,500 1,610 T/B 158,400 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 970 975 920 925 -45 10,653,500 9,970,095,500 1,800 726.442 930 J 35,200 925 T/B 3,281,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,355 1,295 1,350 20 62,528,100 83,356,648,500 5,506 122.727 1,350 T/J 367,000 1,345 B 146,000 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,120 3,120 3,020 3,050 -70 2,385,500 7,320,949,000 1,060 2,430.841 3,060 J 82,300 3,050 T/B 400 6 ANTM Aneka Tambang Tbk. --S2XXO1 715 720 680 680 -35 48,920,800 33,812,381,000 5,392 448.342 685 J 121,700 680 T/B 14,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,780 1,785 1,730 1,750 -30 13,266,100 23,243,820,500 2,861 228.261 1,755 J 14,500 1,750 T/B 372,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,000 1,005 985 985 -15 3,349,600 3,320,843,500 825 164.167 990 J 149,400 985 T/B 14,923,600 9 BNLI Bank Permata Tbk. --M8K--1 1,225 1,245 1,205 1,205 -20 9,931,200 12,107,244,500 803 13.120 1,225 J 8,800 1,205 T/B 814,600 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,115 1,130 1,100 1,100 -15 5,971,800 6,640,367,000 1,267 215.473 1,105 J 1,500 1,100 T/B 3,701,600 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,660 4,800 4,370 4,450 -210 11,364,700 51,524,048,000 5,642 456.410 4,450 T/J 1,200 4,440 B 19,300 12 CTRA Ciputra Development Tbk. --S6XXO1 905 915 880 885 -20 5,462,600 4,854,540,000 878 198.147 890 J 566,400 885 T/B 603,500 13 DMAS Puradelta Lestari Tbk. --M6K--1 282 286 276 284 2 26,239,700 7,406,268,600 1,318 135.238 286 J 377,200 284 T/B 3,261,700 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,785 1,825 1,770 1,805 20 25,219,600 45,558,291,000 4,800 180.500 1,805 T/J 772,800 1,800 B 231,300 15 EXCL XL Axiata Tbk. --S7BXO1 2,860 2,860 2,650 2,710 -150 16,894,300 45,981,884,000 2,924 137.535 2,710 T/J 522,800 2,700 B 3,700 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 368 372 354 356 -12 15,587,800 5,591,121,600 1,903 47.856 356 T/J 468,400 354 B 537,500 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 960 975 950 960 0 19,497,200 18,785,592,500 795 309.677 960 T/J 802,400 955 B 167,100 18 INCO Vale Indonesia Tbk. --S2XXO1 3,280 3,300 3,150 3,180 -100 3,285,400 10,529,225,000 1,218 1,297.959 3,180 T/J 12,900 3,170 B 45,200 19 INDY Indika Energy Tbk. --S2K--1 855 865 805 820 -35 3,297,700 2,733,195,000 1,031 27.797 820 T/J 167,500 815 B 62,900 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,325 6,400 6,075 6,100 -225 4,303,800 26,537,917,500 3,338 314.324 6,100 T/J 15,900 6,075 B 269,500 21 ISAT Indosat Tbk. --S7K--1 2,170 2,200 1,955 1,980 -190 16,261,000 33,051,967,500 6,105 141.429 1,990 J 51,400 1,980 T/B 34,400 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,075 10,200 10,050 10,150 75 940,400 9,499,242,500 1,557 72.500 10,150 T/J 6,200 10,100 B 300 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,445 1,465 1,425 1,435 -10 5,096,800 7,349,511,000 1,329 392.291 1,435 T/J 3,500 1,430 B 84,600 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,850 4,890 4,820 4,860 10 4,768,700 23,126,019,000 1,256 286.590 4,860 T/J 57,800 4,840 B 200 25 LPKR Lippo Karawaci Tbk. --S6K--1 232 236 230 232 0 99,211,700 23,130,601,200 1,285 74.917 234 J 4,897,300 232 T/B 1,941,200 26 LPPF Matahari Department Store Tbk. --S9XXO1 3,230 3,240 3,130 3,190 -40 2,683,800 8,524,862,000 1,267 72.285 3,200 J 100 3,190 T/B 91,500 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,230 1,150 1,160 -55 6,210,200 7,299,537,000 1,386 299.355 1,165 J 59,500 1,160 T/B 301,500 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 920 920 885 895 -25 6,966,700 6,243,423,500 1,247 1,436.251 900 J 100 895 T/B 6,700 29 MEDC Medco Energi Internasional Tbk. --S2K--1 700 710 690 690 -10 36,372,800 25,367,554,500 1,992 1,215.281 690 T/J 1,006,800 685 B 4,942,200 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,580 2,630 2,580 2,590 10 6,422,900 16,731,028,000 1,567 152.489 2,630 J 57,000 2,590 T/B 12,700 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,520 1,525 1,465 1,490 -30 42,586,400 63,538,116,000 22,252 165.556 1,490 T/J 1,097,000 1,485 B 302,000 32 MYOR Mayora Indah Tbk. --M5KB-1 2,010 2,030 1,995 2,020 10 2,232,500 4,477,279,000 652 10,105.053 2,030 J 323,600 2,020 T/B 19,500 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,525 1,480 1,505 10 66,759,400 100,439,772,500 5,721 501.667 1,510 J 706,800 1,505 T/B 119,800 34 PTBA Bukit Asam Tbk. --S2BXO1 2,280 2,300 2,250 2,280 0 11,677,000 26,555,559,000 1,980 1,982.609 2,280 T/J 734,500 2,270 B 138,900 35 PTPP PP (Persero) Tbk. --S6XXO1 1,415 1,425 1,340 1,350 -65 21,936,300 29,747,829,000 2,447 253.759 1,355 J 44,600 1,350 T/B 14,000 36 PWON Pakuwon Jati Tbk. --S6B3O1 535 545 535 540 5 13,994,800 7,520,843,000 2,745 2,081.807 540 T/J 2,400,000 535 B 1,270,800 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,020 1,025 1,000 1,005 -15 3,426,600 3,459,452,000 453 628.125 1,010 J 1,500 1,005 T/B 298,600 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,395 1,405 1,320 1,345 -50 15,486,800 20,906,704,000 2,151 608.451 1,350 J 52,300 1,345 T/B 8,625,100 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,725 6,800 6,725 6,750 25 401,400 2,714,577,500 175 76.662 6,750 T/J 160,900 6,725 B 800 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 360 366 346 348 -12 6,522,100 2,306,459,000 446 31.636 350 J 164,500 348 T/B 195,800 41 SMRA Summarecon Agung Tbk. --S6K--1 870 875 815 850 -20 5,570,100 4,705,102,000 771 1,396.648 855 J 23,400 850 T/B 342,000 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 214 218 210 210 -4 7,062,800 1,499,403,600 796 87.500 212 J 176,800 210 T/B 6,939,700 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 690 695 680 685 -5 13,399,200 9,270,059,000 573 281.026 690 J 45,300 685 T/B 42,100 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,240 1,240 1,210 1,230 -10 18,801,500 23,081,258,000 1,326 303.704 1,230 T/J 159,800 1,225 B 281,300 45 TINS Timah Tbk. --S2K--1 705 710 670 680 -25 13,752,500 9,451,381,500 1,498 347.476 680 T/J 451,300 675 B 151,300 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,975 8,075 7,350 7,500 -475 1,517,900 11,611,292,500 1,707 463.712 7,500 T/J 100,800 7,475 B 5,200 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 900 900 860 890 -10 64,689,100 57,424,573,500 19,136 4,239.508 890 T/J 1,385,900 885 B 513,100 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,965 1,970 1,925 1,945 -20 7,374,200 14,345,921,000 1,248 499.932 1,945 T/J 60,600 1,940 B 61,300 49 WOOD Integra Indocabinet Tbk. --S5K--1 500 505 478 490 -10 16,799,400 8,254,083,100 1,345 188.462 490 T/J 1,410,800 484 B 77,900 50 WSBP Waskita Beton Precast Tbk. --S3K--1 232 236 222 222 -10 34,557,300 7,950,201,200 1,813 45.306 226 J 150,600 222 T/B 8,801,900 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,140 1,150 1,100 1,100 -40 19,958,400 22,176,763,000 2,685 296.896 1,105 J 322,500 1,100 T/B 223,900 52 WTON Wijaya Karya Beton Tbk. --S3K--1 394 396 382 382 -12 2,879,900 1,115,932,800 455 64.746 384 J 7,000 382 T/B 311,000 Total 873,018,200 1,010,170,221,600 137,413 20,872,200 64,778,200 Jakarta, 13 February 2020 Trading Division