List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 01 April 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 5,400 5,650 5,250 5,275 -125 2,977,400 16,304,552,500 1,485 428.528 5,325 J 30,500 5,275 T/B 106,300 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,300 1,335 1,250 1,290 -10 7,736,700 10,031,770,000 2,182 1,573.171 1,290 T/J 499,500 1,270 B 900 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 555 500 505 -30 29,961,000 15,743,461,000 2,280 396.598 510 J 152,900 505 T/B 133,000 4 ADRO Adaro Energy Tbk. --M2BX-1 990 1,030 940 1,020 30 56,063,700 55,916,553,500 7,248 92.727 1,020 T/J 484,800 1,005 B 53,600 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,975 1,975 1,895 1,930 -45 17,696,800 34,312,626,000 1,443 1,538.204 1,930 T/J 227,100 1,925 B 8,300 6 ANTM Aneka Tambang Tbk. --M2XX-1 450 462 434 436 -14 81,224,700 36,294,336,800 7,463 287.466 438 J 121,900 436 T/B 754,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 840 880 800 835 -5 44,090,900 37,588,179,000 4,678 108.913 835 T/J 173,200 830 B 856,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 735 765 720 725 -10 5,195,200 3,844,555,500 810 120.833 725 T/J 4,000 720 B 22,400 9 BNLI Bank Permata Tbk. --M8K--1 1,035 1,065 1,000 1,010 -25 5,398,100 5,472,207,500 968 10.997 1,015 J 210,800 1,010 T/B 115,200 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 670 695 635 650 -20 24,740,700 16,417,148,500 4,401 127.325 650 T/J 4,094,700 645 B 52,600 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,130 2,220 1,985 1,985 -145 20,658,100 42,605,925,500 7,906 203.590 1,985 T/J 6,172,600 0 B 0 12 CTRA Ciputra Development Tbk. --M6XX-1 444 454 414 420 -24 45,201,100 19,579,302,800 4,424 94.036 420 T/J 52,000 418 B 61,700 13 DMAS Puradelta Lestari Tbk. --M6K--1 143 149 136 142 -1 42,247,800 6,011,098,700 3,995 67.619 142 T/J 2,579,200 141 B 181,300 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 935 1,015 870 885 -50 26,749,300 25,170,799,000 6,733 88.500 890 J 15,900 885 T/B 145,200 15 EXCL XL Axiata Tbk. --M7BX-1 2,000 2,100 1,895 1,950 -50 12,908,300 25,429,143,500 4,791 98.964 1,950 T/J 1,064,900 1,945 B 7,700 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 181 189 180 182 1 18,902,900 3,476,639,500 2,136 24.466 183 J 71,900 182 T/B 40,700 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 695 675 680 -10 12,445,500 8,520,075,500 473 219.355 685 J 17,000 680 T/B 30,000 18 INCO Vale Indonesia Tbk. --M2XX-1 2,160 2,270 2,010 2,030 -130 10,298,300 21,633,476,000 2,434 828.571 2,040 J 18,100 2,030 T/B 262,400 19 INDY Indika Energy Tbk. --M2K--1 695 790 660 725 30 9,040,300 6,597,620,000 2,127 24.576 725 T/J 170,800 720 B 300 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,010 4,130 3,770 4,000 -10 8,003,700 31,760,896,000 4,283 206.114 4,000 T/J 38,000 3,990 B 1,000 21 ISAT Indosat Tbk. --M7K--1 1,555 1,640 1,515 1,550 -5 4,599,100 7,270,040,000 2,061 110.714 1,550 T/J 6,800 1,545 B 2,000 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,300 7,750 8,100 0 2,045,100 16,468,532,500 2,231 57.857 8,100 T/J 47,800 8,075 B 5,000 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 950 985 905 920 -30 12,247,700 11,589,873,500 3,258 251.504 920 T/J 452,700 915 B 134,500 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,540 2,710 2,410 2,500 -40 13,204,400 34,030,270,000 2,579 147.423 2,520 J 12,500 2,500 T/B 943,100 25 LPKR Lippo Karawaci Tbk. --M6K--1 133 138 130 131 -2 9,148,800 1,223,241,800 920 42.302 133 J 228,000 131 T/B 203,100 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,335 1,345 1,245 1,245 -90 9,702,600 12,121,498,500 2,051 28.211 1,245 T/J 7,329,700 0 B 0 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 840 845 785 785 -55 11,831,000 9,510,235,000 1,220 202.581 785 T/J 253,300 0 B 0 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 472 505 462 470 -2 31,338,600 14,890,077,200 3,373 754.233 474 J 2,500 470 T/B 1,113,500 29 MEDC Medco Energi Internasional Tbk. --M2K--1 386 392 370 374 -12 36,466,700 14,036,985,800 2,300 658.717 374 T/J 412,100 372 B 81,200 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,150 2,280 2,000 2,000 -150 2,125,600 4,666,398,000 1,428 117.752 2,060 J 2,300 2,000 T/B 605,600 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 930 850 900 -5 22,202,700 20,008,198,500 9,927 100.000 900 T/J 1,654,000 895 B 50,000 32 MYOR Mayora Indah Tbk. --M5KB-1 1,855 1,855 1,730 1,830 -25 2,648,400 4,796,113,000 1,480 9,154.577 1,830 T/J 27,500 1,820 B 500 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 775 815 735 735 -40 148,067,300 114,215,254,500 9,077 245.000 740 J 211,100 735 T/B 40,100 34 PTBA Bukit Asam Tbk. --M2BX-1 2,180 2,230 2,040 2,050 -130 30,561,000 64,684,744,000 6,771 1,782.609 2,050 T/J 1,381,300 2,040 B 269,100 35 PTPP PP (Persero) Tbk. --M6XX-1 550 580 515 515 -35 66,367,100 36,034,827,000 5,972 96.805 515 T/J 596,400 0 B 0 36 PWON Pakuwon Jati Tbk. --M6B3-1 308 322 304 312 4 56,050,500 17,561,382,800 6,835 1,202.822 314 J 44,500 312 T/B 49,500 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 466 470 434 434 -32 56,280,800 24,825,060,200 10,405 271.250 434 T/J 4,538,200 0 B 0 38 SCMA Surya Citra Media Tbk. --M9XX-1 775 830 735 755 -20 10,262,700 7,994,687,500 2,936 341.547 765 J 332,500 755 T/B 1,600 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,000 6,000 5,650 5,825 -175 49,500 291,772,500 70 66.157 5,825 T/J 3,100 5,700 B 700 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 216 204 212 2 3,397,400 719,994,200 224 19.273 212 T/J 89,200 210 B 22,100 41 SMRA Summarecon Agung Tbk. --M6K--1 400 406 372 372 -28 46,070,200 17,793,525,200 4,771 611.239 372 T/J 311,800 0 B 0 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 145 150 140 142 -3 23,715,900 3,418,285,400 1,739 59.167 142 T/J 1,711,600 141 B 901,300 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 440 440 410 410 -30 3,577,000 1,486,992,800 596 168.205 414 J 62,300 410 T/B 292,500 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 905 965 860 895 -10 106,265,400 97,757,685,500 2,258 220.988 895 T/J 72,200 890 B 25,100 45 TINS Timah Tbk. --M2K--1 428 446 406 414 -14 12,281,900 5,263,746,600 1,451 211.552 416 J 332,100 414 T/B 133,200 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,990 4,140 3,800 3,880 -110 5,084,000 20,043,048,000 3,866 239.894 3,880 T/J 234,500 3,830 B 15,700 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 675 680 640 655 -20 62,946,100 41,673,742,500 2,618 3,120.088 660 J 37,100 655 T/B 30,100 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 835 890 820 835 0 51,773,600 44,404,596,500 5,660 214.624 835 T/J 102,300 830 B 47,700 49 WOOD Integra Indocabinet Tbk. --M5K--1 248 262 242 242 -6 2,615,700 666,972,400 453 93.077 246 J 1,500 242 T/B 67,600 50 WSBP Waskita Beton Precast Tbk. --M3K--1 131 138 126 127 -4 47,299,700 6,229,985,400 1,871 25.918 128 J 773,300 127 T/B 4,166,000 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 484 510 468 480 -4 64,042,300 31,502,414,500 4,920 129.555 480 T/J 1,349,900 478 B 26,700 52 WTON Wijaya Karya Beton Tbk. --M3K--1 226 236 212 216 -10 30,779,700 6,765,756,600 1,652 36.610 216 T/J 1,796,500 214 B 909,900 Total 1,466,589,000 1,116,656,304,700 179,233 40,610,400 12,970,800 Jakarta, 01 April 2020 Trading Division