List of Securities Quotation: IDX SMC Liquid Date: Thursday, 05 March 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. --M1K--1 9,750 10,200 9,850 9,950 200 1,220,200 12,238,087,500 1,315 808.313 9,950 T/J 7,000 9,925 B 8,500 2 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,535 1,550 1,470 1,485 -50 8,597,300 12,838,738,000 2,945 1,810.976 1,490 J 17,500 1,480 B 73,200 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 790 815 785 790 0 19,703,100 15,744,987,500 2,015 620.420 790 T/J 194,100 785 B 689,300 4 ADRO Adaro Energy Tbk. --M2BXO1 1,205 1,225 1,155 1,175 -30 63,958,800 75,811,174,000 6,868 106.818 1,175 T/J 1,148,100 1,170 B 12,200 5 AKRA AKR Corporindo Tbk. --M9XXO1 2,540 2,650 2,530 2,540 0 10,267,400 26,300,939,000 2,285 2,024.372 2,550 J 15,000 2,540 T/B 94,700 6 ANTM Aneka Tambang Tbk. --M2XXO1 630 650 625 630 0 53,646,700 34,117,540,500 5,363 415.375 635 J 2,167,600 630 T/B 610,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,750 1,795 1,710 1,720 -30 11,514,200 20,075,407,000 2,727 224.348 1,725 J 2,000 1,720 T/B 138,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 985 1,005 960 975 -10 8,098,400 7,987,350,000 1,798 162.500 975 T/J 794,800 970 B 183,300 9 BNLI Bank Permata Tbk. --M8K--1 1,275 1,315 1,255 1,315 40 64,243,700 83,195,427,000 3,586 14.317 1,320 J 1,090,700 1,315 T/B 5,561,800 10 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,115 1,150 1,070 1,100 -15 5,595,100 6,149,015,000 1,601 215.473 1,100 T/J 24,700 1,090 B 14,100 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,960 4,190 4,040 4,060 100 16,232,500 66,184,776,000 5,050 416.410 4,070 J 3,800 4,060 T/B 140,400 12 CTRA Ciputra Development Tbk. --M6XXO1 945 960 920 920 -25 5,447,300 5,083,212,500 1,030 205.983 920 T/J 405,000 915 B 783,800 13 DMAS Puradelta Lestari Tbk. --M6K--1 240 248 232 232 -8 23,971,400 5,653,122,200 1,293 110.476 236 J 203,500 232 T/B 1,761,600 14 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,785 1,805 1,750 1,790 5 9,784,500 17,420,711,000 2,124 179.000 1,790 T/J 122,200 1,785 B 3,200 15 EXCL XL Axiata Tbk. --M7BXO1 2,540 2,580 2,440 2,480 -60 10,332,200 25,631,365,000 3,287 125.862 2,490 J 145,400 2,480 T/B 34,300 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 276 298 276 284 8 63,789,200 18,421,575,600 5,538 38.177 286 J 25,500 284 T/B 457,800 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 920 935 905 920 0 23,526,000 21,702,941,500 687 296.774 925 J 134,600 920 T/B 302,200 18 INCO Vale Indonesia Tbk. --M2XXO1 2,710 2,780 2,630 2,670 -40 10,288,500 27,808,684,000 3,187 1,089.796 2,670 T/J 33,700 2,660 B 100 19 INDY Indika Energy Tbk. --M2K--1 785 825 760 760 -25 4,098,900 3,203,252,000 1,282 25.763 765 J 38,700 760 T/B 99,700 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,350 6,650 6,150 6,250 -100 6,768,700 43,208,127,500 4,592 322.054 6,250 T/J 90,100 6,225 B 900 21 ISAT Indosat Tbk. --M7K--1 2,260 2,320 2,210 2,240 -20 3,194,900 7,216,926,000 1,807 160.000 2,240 T/J 126,100 2,230 B 2,500 22 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,950 11,150 10,875 10,900 -50 1,200,100 13,184,962,500 1,650 77.857 10,975 J 94,300 10,900 T/B 699,000 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,520 1,545 1,500 1,520 0 6,249,300 9,517,917,000 1,879 415.528 1,525 J 191,400 1,520 T/B 65,400 24 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,820 4,920 4,840 4,890 70 6,140,600 30,036,372,000 2,120 288.359 4,900 J 61,400 4,890 T/B 94,100 25 LPKR Lippo Karawaci Tbk. --M6K--1 238 240 236 240 2 27,702,500 6,597,572,200 1,162 77.500 240 T/J 22,343,600 238 B 2,089,500 26 LPPF Matahari Department Store Tbk. --M9XXO1 3,210 3,210 2,960 2,980 -230 34,784,700 104,492,388,000 10,107 67.526 2,980 T/J 506,400 2,970 B 143,000 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 1,030 1,075 1,035 1,050 20 14,327,400 15,058,952,000 1,805 270.968 1,050 T/J 193,100 1,045 B 259,600 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 800 820 785 810 10 21,912,800 17,656,980,500 1,843 1,299.848 810 T/J 34,400 805 B 40,700 29 MEDC Medco Energi Internasional Tbk. --M2K--1 680 695 665 670 -10 30,747,300 20,775,461,500 1,374 1,180.055 675 J 375,100 670 T/B 942,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,430 2,500 2,390 2,430 0 2,355,800 5,712,584,000 558 143.069 2,430 T/J 776,300 2,420 B 700 31 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,395 1,420 1,330 1,340 -55 35,569,500 48,515,987,000 12,160 148.889 1,340 T/J 640,800 1,335 B 401,900 32 MYOR Mayora Indah Tbk. --M5KB-1 1,885 1,910 1,875 1,885 0 1,084,800 2,043,389,000 581 9,429.715 1,890 J 2,900 1,885 T/B 43,400 33 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,425 1,465 1,400 1,425 0 64,954,800 92,786,668,000 6,098 475.000 1,425 T/J 523,100 1,420 B 1,056,400 34 PTBA Bukit Asam Tbk. --M2BXO1 2,470 2,540 2,460 2,460 -10 29,850,800 74,359,787,000 4,425 2,139.130 2,470 J 144,700 2,460 T/B 2,495,200 35 PTPP PP (Persero) Tbk. --M6XXO1 1,170 1,220 1,155 1,160 -10 36,478,900 43,125,660,500 4,303 218.045 1,160 T/J 3,270,100 1,155 B 362,500 36 PWON Pakuwon Jati Tbk. --M6B3O1 560 570 545 545 -15 29,078,900 15,987,500,000 1,834 2,101.083 550 J 599,500 545 T/B 282,500 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 950 975 935 945 -5 2,983,500 2,849,228,500 858 590.625 955 J 500 945 T/B 800 38 SCMA Surya Citra Media Tbk. --M9XXO1 1,175 1,200 1,140 1,150 -25 11,035,000 12,853,973,500 1,653 520.237 1,155 J 99,600 1,150 T/B 3,948,500 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,400 6,600 6,400 6,475 75 20,300 131,690,000 51 73.539 6,500 J 300 6,475 T/B 7,400 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 306 328 310 322 16 5,296,100 1,686,535,600 701 29.273 322 T/J 40,500 320 B 401,200 41 SMRA Summarecon Agung Tbk. --M6K--1 855 875 835 835 -20 6,166,300 5,271,772,000 920 1,372.001 840 J 153,400 835 T/B 160,200 42 SRIL Sri Rejeki Isman Tbk. --M4LKO1 206 214 206 208 2 13,540,200 2,826,895,800 937 86.667 208 T/J 72,100 206 B 1,100,600 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 670 675 640 650 -20 7,766,900 5,139,235,500 592 266.667 655 J 150,100 650 T/B 326,900 44 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,110 1,125 1,090 1,110 0 8,305,100 9,163,716,000 1,091 274.074 1,110 T/J 145,300 1,105 B 83,500 45 TINS Timah Tbk. --M2K--1 630 650 615 620 -10 17,075,400 10,743,189,500 1,518 316.816 625 J 344,600 620 T/B 188,400 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,450 8,000 7,300 7,600 150 4,163,800 31,726,085,000 4,244 469.895 7,600 T/J 173,700 7,575 B 500 47 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 855 860 845 860 5 90,968,300 77,789,936,000 12,651 4,096.604 860 T/J 7,328,800 855 B 10,100 48 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,875 1,910 1,830 1,830 -45 11,077,900 20,647,354,000 2,523 470.373 1,840 J 57,300 1,830 T/B 55,000 49 WOOD Integra Indocabinet Tbk. --M5K--1 414 500 400 500 86 9,485,900 4,385,846,400 562 192.308 500 T/J 3,394,400 414 B 25,000 50 WSBP Waskita Beton Precast Tbk. --M3K--1 210 216 204 206 -4 50,965,100 10,715,036,400 2,236 42.041 206 T/J 72,500 204 B 1,597,300 51 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 1,035 1,070 1,010 1,010 -25 41,226,000 42,758,866,000 4,432 272.605 1,010 T/J 89,700 1,005 B 1,250,100 52 WTON Wijaya Karya Beton Tbk. --M3K--1 358 370 352 360 2 6,479,500 2,345,166,600 988 61.017 360 T/J 203,700 356 B 10,700 Total 1,053,272,500 1,276,880,066,800 148,236 48,873,700 29,115,500 Jakarta, 05 March 2020 Trading Division