List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 18 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 11,200 11,325 11,075 11,100 -100 298,400 3,336,925,000 465 901.736 11,125 J 15,900 11,100 T/B 6,000 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,650 1,650 1,590 1,590 -60 8,778,800 14,199,288,000 1,726 1,939.024 1,605 J 8,900 1,590 T/B 977,900 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 940 980 935 970 30 12,449,100 11,968,492,500 1,643 761.782 975 J 336,800 970 T/B 3,996,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,350 1,315 1,330 10 28,647,600 38,293,707,000 2,995 120.909 1,330 T/J 542,200 1,325 B 1,267,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,070 3,130 3,040 3,100 30 11,141,500 34,509,227,000 1,596 2,470.690 3,100 T/J 1,251,600 3,090 B 90,300 6 ANTM Aneka Tambang Tbk. --S2XXO1 680 705 675 690 10 61,588,700 42,663,872,500 3,962 454.935 695 J 1,727,900 690 T/B 4,678,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,795 1,905 1,780 1,895 100 31,694,000 59,153,787,500 3,900 247.174 1,900 J 398,600 1,895 T/B 618,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,010 1,035 1,010 1,030 20 13,162,000 13,483,534,000 1,035 171.667 1,030 T/J 827,700 1,025 B 2,810,300 9 BNLI Bank Permata Tbk. --M8K--1 1,210 1,230 1,205 1,215 5 9,758,300 11,867,455,500 680 13.229 1,220 J 134,100 1,215 T/B 9,700 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,095 1,185 1,080 1,155 60 19,144,200 22,009,182,500 4,247 226.247 1,160 J 123,600 1,155 T/B 83,600 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,360 4,450 4,360 4,370 10 3,605,000 15,809,826,000 2,588 448.205 4,370 T/J 813,300 4,360 B 101,900 12 CTRA Ciputra Development Tbk. --S6XXO1 930 990 920 980 50 24,158,100 23,466,905,500 2,488 219.417 985 J 732,100 980 T/B 108,900 13 DMAS Puradelta Lestari Tbk. --M6K--1 278 284 274 278 0 34,632,900 9,621,420,800 781 132.381 280 J 719,000 278 T/B 1,671,400 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,785 1,825 1,780 1,810 25 27,692,800 50,158,300,000 2,542 181.000 1,815 J 143,000 1,810 T/B 5,907,100 15 EXCL XL Axiata Tbk. --S7BXO1 2,650 2,760 2,630 2,720 70 11,817,200 32,071,211,000 2,990 138.042 2,730 J 57,400 2,710 B 158,500 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 340 348 336 340 0 21,325,700 7,272,387,000 2,553 45.705 340 T/J 2,040,500 338 B 926,100 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 940 975 935 975 35 34,313,100 32,824,672,000 1,079 314.516 980 J 643,100 975 T/B 54,100 18 INCO Vale Indonesia Tbk. --S2XXO1 3,090 3,150 3,060 3,090 0 4,467,500 13,848,027,000 1,079 1,261.224 3,100 J 2,000 3,090 T/B 388,300 19 INDY Indika Energy Tbk. --S2K--1 800 850 800 850 50 5,959,600 4,961,995,000 1,539 28.814 855 J 66,900 850 T/B 1,400,100 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,350 6,700 6,325 6,550 200 5,855,100 38,464,687,500 3,220 337.512 6,550 T/J 13,200 6,525 B 65,500 21 ISAT Indosat Tbk. --S7K--1 2,050 2,170 2,040 2,170 120 9,847,700 20,929,604,000 2,811 155.000 2,170 T/J 15,200 2,160 B 10,400 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,500 10,975 10,525 10,950 450 2,077,500 22,537,662,500 2,591 78.214 10,950 T/J 37,800 10,925 B 1,100 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,515 1,560 1,515 1,555 40 9,482,300 14,709,107,000 2,880 425.096 1,555 T/J 578,800 1,550 B 198,700 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,860 4,960 4,860 4,910 50 2,751,400 13,538,156,000 1,553 289.539 4,920 J 6,000 4,910 T/B 1,800 25 LPKR Lippo Karawaci Tbk. --S6K--1 238 238 232 236 -2 54,325,900 12,806,273,600 1,284 76.208 236 T/J 3,874,400 234 B 977,100 26 LPPF Matahari Department Store Tbk. --S9XXO1 3,420 3,580 3,420 3,500 80 5,164,600 18,205,526,000 2,379 79.309 3,520 J 58,000 3,500 T/B 400 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,195 1,165 1,165 0 3,800,900 4,482,221,000 946 300.645 1,170 J 47,400 1,165 T/B 168,800 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 890 895 870 885 -5 6,054,000 5,342,640,500 1,790 1,420.204 885 T/J 482,600 880 B 10,600 29 MEDC Medco Energi Internasional Tbk. --S2K--1 700 715 695 700 0 40,103,600 28,261,214,000 2,173 1,232.894 700 T/J 385,500 695 B 1,692,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,600 2,600 2,550 2,600 0 5,103,500 13,229,512,000 786 153.078 2,600 T/J 5,328,000 2,570 B 10,400 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,505 1,515 1,475 1,495 -10 24,007,200 35,825,848,500 30,260 166.111 1,495 T/J 1,121,200 1,490 B 122,700 32 MYOR Mayora Indah Tbk. --M5KB-1 2,000 2,050 1,995 2,030 30 3,644,800 7,416,537,500 886 10,155.078 2,040 J 51,300 2,030 T/B 1,501,000 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,520 1,490 1,505 10 37,718,000 56,903,675,500 6,544 501.667 1,510 J 290,600 1,505 T/B 2,807,400 34 PTBA Bukit Asam Tbk. --S2BXO1 2,340 2,380 2,340 2,380 40 17,424,900 41,283,917,000 2,525 2,069.565 2,380 T/J 1,216,200 2,370 B 378,100 35 PTPP PP (Persero) Tbk. --S6XXO1 1,400 1,505 1,400 1,485 85 28,864,900 42,315,191,000 3,292 279.135 1,490 J 72,700 1,485 T/B 163,800 36 PWON Pakuwon Jati Tbk. --S6B3O1 575 605 565 600 25 83,536,000 49,087,854,000 4,628 2,313.119 605 J 5,184,200 600 T/B 34,209,300 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,000 1,015 980 995 -5 3,634,300 3,630,950,000 548 621.875 1,000 J 200 995 T/B 221,000 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,350 1,400 1,310 1,385 35 25,721,900 35,149,582,500 1,926 626.547 1,385 T/J 147,600 1,380 B 12,706,100 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,900 6,900 6,850 6,875 -25 119,000 819,272,500 240 78.082 6,875 T/J 143,700 6,850 B 4,600 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 348 354 346 352 4 3,129,800 1,098,794,200 191 32.000 354 J 260,800 352 T/B 88,500 41 SMRA Summarecon Agung Tbk. --S6K--1 885 940 880 930 45 24,005,600 22,265,457,000 1,742 1,528.097 935 J 525,400 930 T/B 225,900 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 214 228 214 226 12 46,280,100 10,363,481,600 5,784 94.167 228 J 2,464,200 226 T/B 229,600 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 660 675 650 670 10 26,014,900 17,252,800,000 1,145 274.872 675 J 139,600 670 T/B 35,000 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,200 1,210 1,185 1,205 5 29,768,600 35,708,179,000 2,329 297.531 1,205 T/J 546,800 1,200 B 5,000 45 TINS Timah Tbk. --S2K--1 675 700 675 695 20 7,263,400 5,022,793,500 802 355.141 700 J 365,700 695 T/B 57,400 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,525 8,050 7,425 7,700 175 3,402,300 26,568,247,500 2,541 476.078 7,750 J 10,000 7,700 T/B 109,700 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 880 880 865 875 -5 51,377,600 44,881,458,500 11,896 4,168.056 875 T/J 6,946,700 870 B 117,900 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,070 1,995 2,050 50 18,236,500 37,384,766,500 2,747 526.920 2,060 J 191,000 2,050 T/B 429,600 49 WOOD Integra Indocabinet Tbk. --S5K--1 482 484 462 470 -12 11,210,500 5,281,597,600 856 180.769 470 T/J 118,700 468 B 32,900 50 WSBP Waskita Beton Precast Tbk. --S3K--1 236 244 232 238 2 36,694,500 8,787,929,400 1,560 48.571 240 J 173,500 238 T/B 1,656,500 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,130 1,205 1,125 1,195 65 49,080,700 57,765,082,000 4,607 322.537 1,200 J 1,206,800 1,195 T/B 54,300 52 WTON Wijaya Karya Beton Tbk. --S3K--1 386 400 386 398 12 4,665,900 1,847,430,000 578 67.458 398 T/J 91,000 396 B 121,100 Total 1,045,002,400 1,180,687,665,200 149,928 42,679,400 83,669,600 Jakarta, 18 February 2020 Trading Division