List of Securities Quotation: IDX SMC Liquid Date: Monday, 17 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 11,100 11,350 11,025 11,200 100 246,600 2,762,827,500 507 909.860 11,225 J 500 11,200 T/B 11,200 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,645 1,665 1,645 1,650 5 11,931,500 19,712,840,500 1,838 2,012.195 1,650 T/J 60,900 1,645 B 51,100 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 925 960 915 940 15 11,010,900 10,376,594,000 1,611 738.222 940 T/J 216,700 935 B 596,700 4 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,330 1,305 1,320 0 12,413,400 16,347,496,500 2,825 120.000 1,325 J 252,200 1,320 T/B 39,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,040 3,070 3,000 3,070 30 2,205,600 6,687,393,000 889 2,446.781 3,070 T/J 260,300 3,020 B 55,600 6 ANTM Aneka Tambang Tbk. --S2XXO1 675 690 670 680 5 33,798,800 22,975,142,500 3,168 448.342 685 J 2,428,900 680 T/B 29,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,765 1,810 1,675 1,795 30 35,071,300 60,860,900,000 4,589 234.130 1,800 J 165,600 1,795 T/B 653,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,000 1,015 995 1,010 10 4,377,700 4,408,331,500 740 168.333 1,015 J 211,500 1,010 T/B 600 9 BNLI Bank Permata Tbk. --M8K--1 1,205 1,215 1,200 1,210 5 5,651,500 6,814,276,000 502 13.174 1,210 T/J 179,900 1,205 B 300 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,065 1,120 1,065 1,095 30 9,374,600 10,337,042,500 2,246 214.493 1,100 J 110,000 1,095 T/B 638,600 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,390 4,460 4,340 4,360 -30 6,451,900 28,203,083,000 4,425 447.179 4,370 J 200,000 4,360 T/B 200 12 CTRA Ciputra Development Tbk. --S6XXO1 880 935 880 930 50 10,337,000 9,529,436,500 1,520 208.222 930 T/J 204,300 925 B 17,888,900 13 DMAS Puradelta Lestari Tbk. --M6K--1 282 284 276 278 -4 11,833,900 3,299,635,800 1,008 132.381 282 J 265,600 278 T/B 2,054,200 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,760 1,800 1,720 1,785 25 6,055,800 10,747,056,000 1,684 178.500 1,785 T/J 103,400 1,780 B 36,900 15 EXCL XL Axiata Tbk. --S7BXO1 2,620 2,670 2,560 2,650 30 17,448,000 46,008,242,000 3,023 134.490 2,650 T/J 65,400 2,630 B 137,600 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 348 352 340 340 -8 9,046,600 3,104,836,800 1,422 45.705 342 J 191,100 340 T/B 904,100 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 940 950 920 940 0 19,161,700 17,876,376,500 603 303.226 940 T/J 127,500 935 B 152,100 18 INCO Vale Indonesia Tbk. --S2XXO1 3,130 3,140 3,040 3,090 -40 7,290,100 22,370,148,000 1,357 1,261.224 3,100 J 160,800 3,090 T/B 1,700 19 INDY Indika Energy Tbk. --S2K--1 805 805 775 800 -5 3,338,200 2,652,857,500 946 27.119 805 J 96,400 800 T/B 116,000 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,200 6,475 6,125 6,350 150 3,419,200 21,727,217,500 2,781 327.207 6,375 J 17,300 6,350 T/B 1,400 21 ISAT Indosat Tbk. --S7K--1 2,100 2,080 1,985 2,050 -50 8,036,600 16,371,942,500 3,485 146.429 2,050 T/J 23,100 2,040 B 29,300 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,050 10,500 10,075 10,500 450 1,853,300 19,136,040,000 2,200 75.000 10,500 T/J 1,100 10,475 B 100 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,535 1,480 1,515 20 9,364,400 14,179,661,500 2,929 414.161 1,515 T/J 32,000 1,510 B 52,900 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,930 4,800 4,860 -40 2,694,100 13,084,624,000 1,335 286.590 4,880 J 29,900 4,860 T/B 242,600 25 LPKR Lippo Karawaci Tbk. --S6K--1 234 238 234 238 4 79,757,700 18,767,593,800 885 76.854 238 T/J 8,460,200 236 B 2,062,500 26 LPPF Matahari Department Store Tbk. --S9XXO1 3,280 3,430 3,270 3,420 140 2,272,900 7,676,266,000 1,158 77.497 3,430 J 112,600 3,420 T/B 145,600 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,205 1,155 1,165 5 5,300,600 6,247,941,500 1,348 300.645 1,170 J 20,300 1,165 T/B 47,500 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 905 920 885 890 -15 5,833,000 5,219,838,000 1,424 1,428.228 895 J 5,000 890 T/B 111,100 29 MEDC Medco Energi Internasional Tbk. --S2K--1 685 700 685 700 15 26,751,200 18,570,100,000 1,403 1,232.894 700 T/J 1,299,200 695 B 209,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,610 2,520 2,600 10 6,370,500 16,492,528,000 754 153.078 2,610 J 1,500 2,590 B 2,500 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,505 1,505 1,480 1,505 0 12,531,700 18,723,948,500 8,022 167.222 1,505 T/J 2,621,800 1,500 B 215,000 32 MYOR Mayora Indah Tbk. --M5KB-1 1,990 2,020 1,965 2,000 10 905,200 1,803,067,500 424 10,005.003 2,000 T/J 800 1,995 B 2,700 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,525 1,495 1,495 -25 37,343,600 56,171,206,500 4,504 498.333 1,500 J 119,100 1,495 T/B 606,200 34 PTBA Bukit Asam Tbk. --S2BXO1 2,330 2,360 2,310 2,340 10 13,087,400 30,596,369,000 2,647 2,034.783 2,340 T/J 277,500 2,330 B 33,300 35 PTPP PP (Persero) Tbk. --S6XXO1 1,360 1,420 1,355 1,400 40 15,790,200 22,104,255,000 2,403 263.158 1,405 J 200,800 1,400 T/B 280,500 36 PWON Pakuwon Jati Tbk. --S6B3O1 555 580 555 575 20 60,189,000 34,231,543,000 4,078 2,216.739 575 T/J 2,165,900 570 B 865,900 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 990 1,000 975 1,000 10 1,633,600 1,611,741,000 687 625.000 1,000 T/J 241,100 995 B 24,600 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,370 1,380 1,350 1,350 -20 13,125,900 17,921,315,000 1,092 610.713 1,355 J 6,700 1,345 B 519,000 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,850 6,900 6,825 6,900 50 216,900 1,492,680,000 217 78.366 6,900 T/J 4,700 6,875 B 40,000 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 352 358 348 348 -4 2,441,700 860,747,600 266 31.636 352 J 93,700 348 T/B 457,100 41 SMRA Summarecon Agung Tbk. --S6K--1 850 910 850 885 35 25,079,500 22,344,315,500 2,079 1,454.157 890 J 287,000 885 T/B 847,300 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 216 218 210 214 -2 26,543,100 5,641,639,000 830 89.167 214 T/J 557,600 212 B 691,500 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 690 655 660 -25 18,797,800 12,776,995,500 826 270.769 660 T/J 633,800 655 B 461,900 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,225 1,230 1,190 1,200 -25 24,156,800 29,134,828,500 1,709 296.296 1,205 J 251,000 1,200 T/B 1,107,000 45 TINS Timah Tbk. --S2K--1 670 685 665 675 5 3,963,700 2,685,374,000 581 344.921 680 J 373,200 675 T/B 520,600 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,450 7,750 7,350 7,525 75 1,829,500 13,819,577,500 1,380 465.258 7,550 J 1,500 7,525 T/B 15,000 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 885 885 870 880 -5 49,214,300 43,361,581,000 17,701 4,191.873 880 T/J 167,200 875 B 192,900 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,945 2,020 1,935 2,000 55 18,444,000 36,805,871,000 3,026 514.069 2,010 J 286,800 2,000 T/B 2,085,400 49 WOOD Integra Indocabinet Tbk. --S5K--1 490 492 482 482 -8 7,606,500 3,713,045,800 447 185.385 482 T/J 1,190,100 480 B 182,600 50 WSBP Waskita Beton Precast Tbk. --S3K--1 226 236 226 236 10 24,213,400 5,634,566,400 1,400 48.163 238 J 1,760,500 236 T/B 8,238,900 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,095 1,155 1,080 1,130 35 46,215,100 52,419,604,500 3,860 304.993 1,135 J 371,000 1,130 T/B 1,108,900 52 WTON Wijaya Karya Beton Tbk. --S3K--1 380 394 378 386 6 2,543,000 988,264,200 436 65.424 388 J 50,000 386 T/B 412,600 Total 774,570,500 877,390,804,900 113,220 26,965,000 45,182,100 Jakarta, 17 February 2020 Trading Division