List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 31 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 5,150 5,700 5,200 5,400 250 1,993,400 10,706,917,500 958 438.682 5,425 J 60,000 5,400 T/B 270,800 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,300 1,360 1,270 1,300 0 17,014,700 22,377,786,500 4,466 1,585.366 1,300 T/J 522,300 1,295 B 514,700 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 525 595 525 535 10 7,002,200 3,836,454,000 1,310 420.158 540 J 153,600 535 T/B 215,100 4 ADRO Adaro Energy Tbk. --M2BX-1 925 1,020 925 990 65 83,005,000 81,932,153,000 7,807 90.000 995 J 211,300 990 T/B 706,300 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,920 1,985 1,860 1,975 55 9,839,600 18,871,743,500 1,516 1,574.069 1,975 T/J 53,800 1,905 B 11,600 6 ANTM Aneka Tambang Tbk. --M2XX-1 432 464 434 450 18 89,306,500 40,133,560,400 6,958 296.697 452 J 431,800 450 T/B 170,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 830 870 820 840 10 50,894,300 42,932,205,000 5,142 109.565 845 J 608,700 840 T/B 397,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 710 745 715 735 25 4,392,300 3,205,004,000 704 122.500 740 J 102,800 735 T/B 6,800 9 BNLI Bank Permata Tbk. --M8K--1 1,045 1,080 1,035 1,035 -10 11,295,000 11,846,951,000 1,161 11.269 1,040 J 317,300 1,035 T/B 362,400 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 725 665 670 -20 31,446,100 21,512,473,000 9,924 131.243 675 J 4,230,300 670 T/B 364,500 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,280 2,350 2,130 2,130 -150 29,735,900 64,847,954,000 7,625 218.462 2,130 T/J 548,000 0 B 0 12 CTRA Ciputra Development Tbk. --M6XX-1 450 472 440 444 -6 91,223,300 41,355,286,200 5,562 99.409 446 J 69,900 444 T/B 1,753,600 13 DMAS Puradelta Lestari Tbk. --M6K--1 127 143 130 143 16 36,378,100 5,017,956,600 3,605 68.095 143 T/J 1,310,700 142 B 31,900 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 840 945 860 935 95 17,336,700 15,747,122,500 3,128 93.500 940 J 156,600 935 T/B 646,100 15 EXCL XL Axiata Tbk. --M7BX-1 1,800 2,130 1,850 2,000 200 15,755,800 31,514,494,000 5,139 101.502 2,010 J 16,900 2,000 T/B 502,700 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 175 189 175 181 6 15,991,300 2,908,381,400 2,451 24.331 182 J 31,300 181 T/B 303,900 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 705 665 690 15 21,560,800 14,783,652,500 799 222.581 695 J 51,500 690 T/B 200 18 INCO Vale Indonesia Tbk. --M2XX-1 2,020 2,230 2,060 2,160 140 9,181,300 19,803,749,000 3,216 881.633 2,160 T/J 366,200 2,150 B 112,400 19 INDY Indika Energy Tbk. --M2K--1 680 740 660 695 15 6,609,100 4,696,729,000 1,130 23.559 710 J 255,000 695 T/B 23,700 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,880 4,160 3,880 4,010 130 6,653,100 26,718,120,000 3,122 206.630 4,010 T/J 180,300 4,000 B 500 21 ISAT Indosat Tbk. --M7K--1 1,425 1,600 1,450 1,555 130 4,980,100 7,724,480,500 2,169 111.071 1,560 J 1,000 1,555 T/B 15,300 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,350 8,100 7,350 8,100 750 3,905,600 30,984,650,000 2,675 57.857 8,100 T/J 72,300 8,000 B 31,900 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 940 985 915 950 10 16,782,300 15,954,189,500 3,611 259.705 955 J 22,800 950 T/B 29,100 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,420 2,620 2,460 2,540 120 10,902,300 27,575,282,000 5,770 149.782 2,550 J 2,600 2,540 T/B 40,500 25 LPKR Lippo Karawaci Tbk. --M6K--1 129 138 130 133 4 12,788,100 1,721,956,600 578 42.948 134 J 2,500 133 T/B 24,800 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,270 1,420 1,270 1,335 65 11,476,000 15,361,801,500 5,992 30.251 1,340 J 900 1,335 T/B 1,231,200 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 780 850 785 840 60 16,286,300 13,278,336,000 1,786 216.774 840 T/J 1,599,300 835 B 6,400 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 452 490 454 472 20 12,109,800 5,710,575,200 2,538 757.442 476 J 28,100 472 T/B 31,300 29 MEDC Medco Energi Internasional Tbk. --M2K--1 372 400 380 386 14 46,912,800 18,213,684,400 1,913 679.853 388 J 141,200 386 T/B 17,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,895 2,300 1,895 2,150 255 5,054,700 10,939,607,500 1,842 126.584 2,160 J 200 2,150 T/B 6,500 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 870 920 870 905 35 38,801,500 35,041,172,500 9,538 100.556 905 T/J 1,609,500 900 B 153,900 32 MYOR Mayora Indah Tbk. --M5KB-1 1,815 1,910 1,815 1,855 40 2,738,200 5,060,144,000 1,225 9,279.640 1,855 T/J 670,500 1,850 B 200 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 730 790 745 775 45 129,356,000 99,501,370,500 8,269 258.333 780 J 1,097,300 775 T/B 1,648,000 34 PTBA Bukit Asam Tbk. --M2BX-1 1,900 2,180 1,900 2,180 280 33,618,700 69,134,864,000 7,250 1,895.652 2,180 T/J 463,200 2,130 B 10,000 35 PTPP PP (Persero) Tbk. --M6XX-1 545 585 545 550 5 33,613,900 18,852,057,000 2,574 103.383 555 J 268,300 550 T/B 88,300 36 PWON Pakuwon Jati Tbk. --M6B3-1 312 338 304 308 -4 80,351,600 25,175,038,800 6,514 1,187.401 310 J 1,000 308 T/B 837,500 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 472 498 456 466 -6 15,603,700 7,347,313,400 3,295 291.250 468 J 154,900 466 T/B 49,700 38 SCMA Surya Citra Media Tbk. --M9XX-1 715 820 720 775 60 17,777,600 13,709,174,000 2,187 350.595 805 J 150,000 775 T/B 95,600 39 SILO Siloam International Hospitals Tbk. --M9K--1 4,930 6,000 5,200 6,000 1,070 116,100 661,665,000 105 68.144 6,000 T/J 692,600 5,700 B 10,000 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 204 228 204 210 6 2,759,100 574,699,800 219 19.091 210 T/J 32,600 208 B 600 41 SMRA Summarecon Agung Tbk. --M6K--1 400 412 378 400 0 19,453,600 7,852,512,400 1,776 657.246 400 T/J 1,426,100 398 B 443,700 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 143 152 143 145 2 32,072,600 4,749,629,100 2,453 60.417 146 J 310,400 145 T/B 863,600 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 404 440 376 440 36 10,243,900 4,164,219,400 849 180.513 440 T/J 721,200 384 B 235,600 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 825 990 835 905 80 118,591,800 108,467,235,500 3,785 223.457 905 T/J 70,000 900 B 21,200 45 TINS Timah Tbk. --M2K--1 416 438 420 428 12 8,861,400 3,818,187,000 1,118 218.705 430 J 4,500 428 T/B 181,800 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,000 4,280 3,990 3,990 -10 4,085,500 16,632,893,000 3,451 246.695 4,000 J 5,000 3,990 T/B 85,500 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 635 695 645 675 40 95,912,100 65,004,418,500 7,048 3,215.358 675 T/J 10,137,800 670 B 323,600 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 820 875 825 835 15 26,746,600 22,598,970,500 4,266 214.624 840 J 356,700 835 T/B 178,600 49 WOOD Integra Indocabinet Tbk. --M5K--1 244 256 234 248 4 11,606,900 2,882,933,200 512 95.385 248 T/J 260,500 246 B 103,900 50 WSBP Waskita Beton Precast Tbk. --M3K--1 128 137 129 131 3 27,749,800 3,668,585,000 1,546 26.735 132 J 398,000 131 T/B 8,153,000 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 476 505 480 484 8 50,974,600 25,029,724,800 4,075 130.634 486 J 12,800 484 T/B 405,500 52 WTON Wijaya Karya Beton Tbk. --M3K--1 216 238 220 226 10 6,627,700 1,507,909,200 673 38.305 228 J 119,100 224 B 116,700 Total 1,465,475,400 1,173,647,972,900 177,325 30,511,200 21,835,700 Jakarta, 31 March 2020 Trading Division