List of Securities Quotation: IDX SMC Liquid Date: Friday, 14 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 11,025 11,150 11,000 11,100 75 392,300 4,334,477,500 589 901.736 11,150 J 2,100 11,100 T/B 400 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,610 1,655 1,590 1,645 35 20,446,100 33,588,665,500 2,837 2,006.098 1,650 J 138,100 1,645 T/B 490,300 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 925 935 910 925 0 4,804,900 4,430,969,500 926 726.442 930 J 36,400 925 T/B 313,100 4 ADRO Adaro Energy Tbk. --S2BXO1 1,350 1,360 1,310 1,320 -30 29,880,000 39,769,657,000 3,776 120.000 1,325 J 664,100 1,320 T/B 139,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,050 3,050 2,940 3,040 -10 4,716,400 14,170,069,000 1,301 2,422.871 3,040 T/J 974,900 3,020 B 2,000 6 ANTM Aneka Tambang Tbk. --S2XXO1 680 690 665 675 -5 29,968,100 20,284,442,500 4,151 445.045 680 J 4,567,600 675 T/B 732,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,750 1,770 1,730 1,765 15 14,021,400 24,605,267,000 1,775 230.217 1,770 J 327,800 1,765 T/B 707,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 985 1,000 980 1,000 15 3,680,200 3,643,678,500 760 166.667 1,000 T/J 343,600 995 B 63,600 9 BNLI Bank Permata Tbk. --M8K--1 1,205 1,220 1,195 1,205 0 11,021,400 13,286,013,500 759 13.120 1,210 J 324,700 1,205 T/B 481,400 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,100 1,120 1,060 1,065 -35 11,195,200 12,193,190,000 2,228 208.617 1,070 J 100 1,065 T/B 681,200 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,450 4,460 4,330 4,390 -60 6,868,100 30,239,839,000 3,170 450.256 4,400 J 117,900 4,390 T/B 3,600 12 CTRA Ciputra Development Tbk. --S6XXO1 885 885 865 880 -5 5,490,500 4,823,719,000 657 197.027 880 T/J 1,376,300 875 B 2,254,200 13 DMAS Puradelta Lestari Tbk. --M6K--1 284 288 280 282 -2 12,116,800 3,432,814,600 723 134.286 282 T/J 288,200 280 B 3,557,900 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,805 1,825 1,755 1,760 -45 14,527,300 26,023,238,500 3,870 176.000 1,765 J 1,900 1,760 T/B 48,800 15 EXCL XL Axiata Tbk. --S7BXO1 2,710 2,700 2,550 2,620 -90 25,077,200 65,664,860,000 3,309 132.967 2,630 J 135,800 2,620 T/B 369,400 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 356 360 348 348 -8 7,787,100 2,730,532,600 1,128 46.780 350 J 70,900 348 T/B 315,300 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 960 960 925 940 -20 18,944,500 17,863,566,500 640 303.226 940 T/J 790,500 935 B 107,400 18 INCO Vale Indonesia Tbk. --S2XXO1 3,180 3,200 3,120 3,130 -50 1,566,400 4,925,541,000 848 1,277.551 3,140 J 5,800 3,130 T/B 123,200 19 INDY Indika Energy Tbk. --S2K--1 820 830 795 805 -15 3,449,300 2,786,097,500 971 27.288 810 J 3,100 805 T/B 263,000 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,275 5,975 6,200 100 3,923,800 24,238,052,500 3,181 319.477 6,200 T/J 300 6,175 B 24,600 21 ISAT Indosat Tbk. --S7K--1 1,980 2,130 1,980 2,100 120 14,788,000 30,367,721,000 5,123 150.000 2,100 T/J 597,500 2,090 B 14,700 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,175 10,025 10,050 -100 1,156,400 11,652,370,000 1,555 71.786 10,100 J 1,700 10,050 T/B 98,200 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,435 1,505 1,430 1,495 60 10,110,100 14,977,856,500 3,446 408.693 1,495 T/J 161,700 1,490 B 330,100 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,860 4,930 4,850 4,900 40 2,063,200 10,087,461,000 852 288.949 4,900 T/J 42,500 4,890 B 11,400 25 LPKR Lippo Karawaci Tbk. --S6K--1 232 236 230 234 2 55,782,500 13,034,444,600 911 75.563 234 T/J 49,100 232 B 498,700 26 LPPF Matahari Department Store Tbk. --S9XXO1 3,190 3,300 3,150 3,280 90 2,304,300 7,529,506,000 1,086 74.324 3,290 J 100,300 3,270 B 1,200 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,185 1,135 1,160 0 4,205,700 4,883,764,000 890 299.355 1,165 J 112,100 1,160 T/B 217,100 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 895 915 890 905 10 16,085,500 14,554,414,000 1,101 1,452.299 910 J 28,100 905 T/B 1,460,100 29 MEDC Medco Energi Internasional Tbk. --S2K--1 690 695 685 685 -5 29,479,300 20,345,812,500 1,470 1,206.474 690 J 799,700 685 T/B 1,750,400 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,610 2,550 2,590 0 4,868,300 12,614,441,000 786 152.489 2,590 T/J 3,500 2,570 B 400 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,490 1,510 1,475 1,505 15 16,712,500 25,036,595,500 16,066 167.222 1,510 J 101,800 1,505 T/B 20,000 32 MYOR Mayora Indah Tbk. --M5KB-1 2,020 2,030 1,985 1,990 -30 624,600 1,247,024,500 652 9,954.977 1,995 J 1,400 1,990 T/B 3,600 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,505 1,520 1,495 1,520 15 47,548,200 71,919,275,000 3,523 506.667 1,520 T/J 707,300 1,515 B 75,400 34 PTBA Bukit Asam Tbk. --S2BXO1 2,280 2,340 2,260 2,330 50 18,474,200 42,731,844,000 2,800 2,026.087 2,330 T/J 1,681,100 2,320 B 99,300 35 PTPP PP (Persero) Tbk. --S6XXO1 1,350 1,370 1,340 1,360 10 8,176,300 11,082,786,000 1,682 255.639 1,360 T/J 669,300 1,355 B 465,700 36 PWON Pakuwon Jati Tbk. --S6B3O1 540 560 535 555 15 40,321,600 22,228,647,500 2,870 2,139.635 560 J 893,100 555 T/B 9,800 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,005 1,040 990 990 -15 7,655,200 7,670,654,500 1,267 618.750 995 J 200,000 990 T/B 58,500 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,345 1,370 1,330 1,370 25 13,802,800 18,637,639,000 1,747 619.761 1,370 T/J 199,300 1,365 B 207,500 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,750 6,850 6,725 6,850 100 554,500 3,779,352,500 143 77.798 6,850 T/J 116,800 6,825 B 50,000 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 348 354 342 352 4 4,806,700 1,671,229,600 246 32.000 352 T/J 99,400 350 B 526,800 41 SMRA Summarecon Agung Tbk. --S6K--1 850 860 825 850 0 11,742,900 9,932,277,500 1,044 1,396.648 855 J 315,300 850 T/B 23,500 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 216 208 216 6 13,433,800 2,856,214,200 2,091 90.000 216 T/J 385,200 214 B 60,000 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 695 685 685 0 21,388,800 14,727,699,500 919 281.026 690 J 50,200 685 T/B 85,700 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,230 1,235 1,215 1,225 -5 9,011,900 11,028,688,000 636 302.469 1,225 T/J 8,000 1,215 B 200,900 45 TINS Timah Tbk. --S2K--1 680 685 655 670 -10 7,386,600 4,927,309,500 1,128 342.366 670 T/J 256,100 665 B 279,300 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,500 7,525 7,200 7,450 -50 2,138,100 15,903,340,000 1,423 460.621 7,450 T/J 8,900 7,425 B 16,000 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 890 890 865 885 -5 53,166,700 46,656,898,000 19,833 4,215.691 885 T/J 10,600,700 880 B 113,600 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,945 1,960 1,920 1,945 0 4,612,100 8,937,241,500 911 499.932 1,945 T/J 80,000 1,940 B 11,900 49 WOOD Integra Indocabinet Tbk. --S5K--1 490 496 486 490 0 13,418,200 6,594,401,200 614 188.462 490 T/J 997,500 488 B 45,600 50 WSBP Waskita Beton Precast Tbk. --S3K--1 222 232 220 226 4 34,247,000 7,742,091,000 1,754 46.122 228 J 504,500 226 T/B 441,600 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,100 1,125 1,075 1,095 -5 15,278,100 16,792,266,500 2,195 295.547 1,095 T/J 1,128,400 1,090 B 278,500 52 WTON Wijaya Karya Beton Tbk. --S3K--1 382 386 376 380 -2 1,673,200 638,709,600 517 64.407 382 J 1,000 380 T/B 480,200 Total 716,894,300 845,824,666,400 118,880 31,071,600 18,615,000 Jakarta, 14 February 2020 Trading Division