List of Securities Quotation: IDX SMC Liquid Date: Monday, 24 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 10,825 10,825 10,550 10,575 -250 385,300 4,098,835,000 742 859.086 10,600 J 11,300 10,575 T/B 34,300 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,555 1,560 1,500 1,510 -45 9,370,900 14,208,345,500 2,238 1,841.463 1,515 J 9,700 1,510 T/B 107,400 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 940 930 880 885 -55 14,428,600 13,004,216,500 2,132 695.028 890 J 4,600 885 T/B 595,500 4 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,310 1,270 1,285 -25 37,626,300 48,416,287,000 4,991 116.818 1,285 T/J 146,900 1,280 B 251,900 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,050 3,010 2,920 2,990 -60 5,936,800 17,609,236,000 1,687 2,383.021 2,990 T/J 807,500 2,950 B 22,300 6 ANTM Aneka Tambang Tbk. --S2XXO1 700 715 680 685 -15 67,340,700 46,689,141,000 5,630 451.638 685 T/J 2,748,500 680 B 4,940,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,870 1,865 1,805 1,820 -50 17,339,200 31,525,347,000 3,261 237.391 1,825 J 545,300 1,820 T/B 7,179,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,000 1,000 970 970 -30 9,994,700 9,775,276,000 1,640 161.667 975 J 116,200 970 T/B 2,029,900 9 BNLI Bank Permata Tbk. --M8K--1 1,230 1,235 1,225 1,225 -5 11,133,700 13,685,256,000 611 13.338 1,230 J 31,100 1,225 T/B 2,582,200 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,100 1,105 1,080 1,085 -15 16,823,200 18,293,802,500 2,685 212.535 1,090 J 35,000 1,085 T/B 700,000 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,330 4,350 4,210 4,250 -80 6,741,900 28,719,779,000 3,868 435.897 4,260 J 10,200 4,250 T/B 206,300 12 CTRA Ciputra Development Tbk. --S6XXO1 970 960 925 940 -30 10,407,200 9,803,549,500 2,178 210.461 940 T/J 82,200 935 B 76,900 13 DMAS Puradelta Lestari Tbk. --M6K--1 276 278 268 278 2 25,607,800 7,011,727,200 955 132.381 278 T/J 7,692,500 276 B 1,001,500 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,860 1,860 1,730 1,740 -120 19,491,400 34,846,072,500 5,288 174.000 1,740 T/J 43,200 1,735 B 80,600 15 EXCL XL Axiata Tbk. --S7BXO1 2,600 2,560 2,510 2,520 -80 13,293,200 33,543,941,000 3,340 127.892 2,530 J 49,000 2,520 T/B 2,398,900 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 318 312 300 302 -16 29,278,400 8,942,924,000 3,319 40.597 304 J 408,700 302 T/B 716,600 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 1,000 1,000 950 950 -50 18,735,200 18,055,437,000 1,120 306.452 950 T/J 116,900 945 B 289,400 18 INCO Vale Indonesia Tbk. --S2XXO1 3,060 3,050 2,990 3,010 -50 5,082,600 15,301,805,000 1,484 1,228.571 3,020 J 36,900 3,010 T/B 167,200 19 INDY Indika Energy Tbk. --S2K--1 915 915 860 860 -55 4,296,400 3,765,749,000 1,203 29.153 860 T/J 128,600 855 B 107,600 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,375 6,250 6,050 6,100 -275 5,019,700 30,718,432,500 2,807 314.324 6,100 T/J 130,700 6,075 B 62,400 21 ISAT Indosat Tbk. --S7K--1 2,200 2,280 2,160 2,170 -30 3,504,400 7,734,552,000 1,460 155.000 2,170 T/J 28,600 2,160 B 229,900 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,575 10,675 10,300 10,650 75 1,927,500 20,339,262,500 3,088 76.071 10,650 T/J 90,800 10,600 B 4,000 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,555 1,555 1,480 1,525 -30 13,597,400 20,707,901,000 2,149 416.894 1,530 J 569,700 1,525 T/B 59,300 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,000 4,990 4,900 4,960 -40 4,171,100 20,671,190,000 1,326 292.487 4,970 J 30,300 4,960 T/B 3,442,500 25 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 228 232 0 54,141,800 12,541,425,800 1,169 74.917 232 T/J 2,578,900 230 B 461,500 26 LPPF Matahari Department Store Tbk. --S9XXO1 3,470 3,450 3,200 3,300 -170 3,967,700 13,170,037,000 1,987 74.777 3,300 T/J 270,900 3,290 B 100 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,115 1,060 1,060 -60 8,385,800 9,045,071,500 1,733 273.548 1,065 J 17,000 1,060 T/B 365,500 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 835 835 800 810 -25 19,472,600 15,797,663,000 1,684 1,299.848 815 J 43,100 810 T/B 83,000 29 MEDC Medco Energi Internasional Tbk. --S2K--1 690 690 665 680 -10 59,448,700 40,493,328,500 2,418 1,197.668 680 T/J 580,200 675 B 2,795,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,580 2,580 2,520 2,520 -60 2,526,100 6,405,666,000 1,226 148.368 2,560 J 13,900 2,520 T/B 48,600 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,440 1,430 1,335 1,355 -85 34,517,700 47,265,365,000 7,134 150.556 1,355 T/J 684,500 1,350 B 313,800 32 MYOR Mayora Indah Tbk. --M5KB-1 1,955 1,955 1,885 1,905 -50 3,090,000 5,882,447,000 1,091 9,529.765 1,905 T/J 51,200 1,900 B 2,900 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,525 1,510 1,480 1,480 -45 51,143,600 76,106,237,500 5,601 493.333 1,480 T/J 42,300 1,475 B 1,347,100 34 PTBA Bukit Asam Tbk. --S2BXO1 2,410 2,400 2,320 2,350 -60 17,784,200 41,801,567,000 4,422 2,043.478 2,350 T/J 285,000 2,340 B 35,500 35 PTPP PP (Persero) Tbk. --S6XXO1 1,410 1,395 1,330 1,335 -75 23,868,300 32,191,024,000 3,043 250.940 1,335 T/J 529,100 1,330 B 1,507,500 36 PWON Pakuwon Jati Tbk. --S6B3O1 575 570 540 540 -35 46,693,500 25,790,299,000 3,261 2,081.807 545 J 28,300 540 T/B 848,700 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 985 985 960 965 -20 3,750,600 3,640,828,000 764 603.125 965 T/J 44,300 960 B 101,100 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,250 1,230 1,185 1,205 -45 30,997,300 37,227,534,500 2,860 545.118 1,205 T/J 584,900 1,200 B 14,800 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,825 6,850 6,750 6,825 0 123,700 844,450,000 178 77.514 6,825 T/J 73,900 6,800 B 900 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 352 354 332 336 -16 5,656,100 1,928,115,600 650 30.545 336 T/J 390,000 334 B 335,500 41 SMRA Summarecon Agung Tbk. --S6K--1 895 905 860 880 -15 10,483,200 9,269,775,000 3,010 1,445.942 880 T/J 9,757,100 875 B 666,100 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 220 224 210 210 -10 341,780,600 73,988,827,200 3,536 87.500 212 J 1,301,000 210 T/B 5,975,300 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 670 670 640 655 -15 10,952,000 7,226,365,500 498 268.718 655 T/J 1,459,300 645 B 600 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,160 1,185 1,140 1,180 20 22,341,500 26,072,596,000 1,285 291.358 1,180 T/J 507,300 1,170 B 2,500 45 TINS Timah Tbk. --S2K--1 685 685 665 670 -15 5,693,500 3,829,935,000 785 342.366 670 T/J 36,000 665 B 998,000 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,800 7,700 7,325 7,325 -475 1,464,000 10,922,645,000 1,883 452.892 7,375 J 2,300 7,325 T/B 30,900 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 860 870 840 865 5 91,610,300 78,940,245,500 19,088 4,120.421 865 T/J 147,400 860 B 709,400 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,010 2,000 1,955 1,970 -40 8,697,000 17,136,786,500 1,942 506.358 1,970 T/J 152,800 1,965 B 54,800 49 WOOD Integra Indocabinet Tbk. --S5K--1 470 468 434 452 -18 6,241,700 2,839,912,600 509 173.846 452 T/J 776,900 450 B 52,500 50 WSBP Waskita Beton Precast Tbk. --S3K--1 224 224 216 216 -8 30,953,300 6,773,216,000 1,752 44.082 218 J 187,100 216 T/B 1,831,900 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,150 1,130 1,075 1,075 -75 48,552,700 52,987,672,000 4,953 290.148 1,080 J 115,500 1,075 T/B 136,400 52 WTON Wijaya Karya Beton Tbk. --S3K--1 386 386 376 376 -10 3,771,000 1,424,657,200 535 63.729 376 T/J 205,400 374 B 361,900 Total 1,299,642,100 1,139,011,757,600 138,199 34,740,000 46,368,300 Jakarta, 24 February 2020 Trading Division