List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 08 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 6,600 6,850 6,275 6,400 -200 4,360,200 28,028,397,500 2,023 519.920 6,475 J 8,400 6,400 T/B 231,200 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,325 1,320 1,235 1,235 -90 13,241,500 16,421,032,000 3,772 1,506.098 1,235 T/J 3,754,700 0 B 0 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 630 640 590 590 -40 42,114,700 25,304,262,000 2,782 463.352 590 T/J 493,000 0 B 0 4 ADRO Adaro Energy Tbk. --M2BX-1 1,140 1,150 1,065 1,065 -75 44,442,400 47,652,534,500 5,520 96.818 1,065 T/J 2,042,500 0 B 0 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,150 2,150 2,000 2,000 -150 12,553,900 25,449,824,000 2,124 1,593.994 2,000 T/J 2,425,500 0 B 0 6 ANTM Aneka Tambang Tbk. --M2XX-1 555 555 520 520 -35 90,030,300 47,529,463,000 7,184 342.850 520 T/J 14,436,700 0 B 0 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 1,010 1,040 940 940 -70 42,956,400 41,322,957,500 3,793 122.609 940 T/J 12,591,200 0 B 0 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 840 840 785 800 -40 6,771,600 5,412,877,000 1,217 133.333 800 T/J 246,700 795 B 142,900 9 BNLI Bank Permata Tbk. --M8K--1 1,155 1,155 1,090 1,110 -45 5,429,800 6,052,933,500 1,025 12.085 1,110 T/J 775,700 1,105 B 2,100 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 855 895 800 800 -55 14,656,500 11,853,016,500 2,005 156.708 800 T/J 852,300 0 B 0 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,780 2,970 2,600 2,660 -120 56,848,100 154,855,342,000 18,408 272.821 2,660 T/J 6,800 2,650 B 51,400 12 CTRA Ciputra Development Tbk. --M6XX-1 605 605 565 565 -40 63,504,400 36,710,795,500 3,935 126.500 565 T/J 272,300 0 B 0 13 DMAS Puradelta Lestari Tbk. --M6K--1 158 170 150 161 3 61,034,200 9,802,389,300 3,032 76.667 162 J 984,400 161 T/B 10,833,400 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,210 1,260 1,130 1,130 -80 49,026,400 57,706,089,000 8,665 113.000 1,130 T/J 4,480,100 0 B 0 15 EXCL XL Axiata Tbk. --M7BX-1 2,280 2,260 2,130 2,210 -70 17,191,900 37,578,132,000 4,103 112.159 2,210 T/J 258,100 2,190 B 130,300 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 218 228 204 204 -14 20,290,500 4,228,119,600 1,942 27.423 204 T/J 3,032,200 0 B 0 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 750 750 700 715 -35 9,465,200 6,856,409,000 834 230.645 715 T/J 8,600 705 B 335,000 18 INCO Vale Indonesia Tbk. --M2XX-1 2,310 2,320 2,150 2,210 -100 7,703,100 16,883,793,000 1,945 902.041 2,210 T/J 171,500 2,190 B 600 19 INDY Indika Energy Tbk. --M2K--1 755 760 710 740 -15 6,107,500 4,463,737,500 1,047 25.085 740 T/J 103,900 730 B 200 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,250 5,275 4,900 5,075 -175 5,460,800 27,239,433,000 2,677 261.508 5,075 T/J 161,800 5,000 B 600 21 ISAT Indosat Tbk. --M7K--1 2,060 2,060 1,920 1,920 -140 6,789,400 13,170,830,000 3,001 137.143 1,920 T/J 49,200 0 B 0 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,250 8,475 7,700 8,025 -225 2,377,700 18,732,452,500 2,779 57.321 8,000 J 98,100 7,825 B 12,400 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 980 985 915 915 -65 28,138,200 26,053,952,500 3,616 250.137 915 T/J 5,931,700 0 B 0 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,200 3,200 2,980 2,980 -220 9,535,800 28,780,954,000 2,557 175.728 2,980 T/J 5,680,700 0 B 0 25 LPKR Lippo Karawaci Tbk. --M6K--1 152 152 142 142 -10 20,363,700 2,910,476,000 1,172 45.854 143 J 391,100 142 T/B 3,865,000 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,415 1,505 1,320 1,320 -95 41,919,900 58,148,244,500 8,752 29.911 1,320 T/J 3,467,000 0 B 0 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 890 910 830 830 -60 15,455,800 13,280,591,500 2,528 214.194 835 J 135,900 830 T/B 1,200 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 605 625 565 565 -40 7,506,600 4,256,430,000 962 906.684 565 T/J 6,189,000 0 B 0 29 MEDC Medco Energi Internasional Tbk. --M2K--1 505 520 470 470 -35 43,885,600 21,209,075,000 3,582 827.800 470 T/J 680,300 0 B 0 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,990 2,010 1,905 1,930 -60 450,100 873,951,500 579 113.631 1,930 T/J 6,000 1,925 B 900 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,040 1,055 1,015 1,030 -10 27,718,100 28,523,047,500 10,986 114.444 1,035 J 133,700 1,030 T/B 9,742,700 32 MYOR Mayora Indah Tbk. --M5KB-1 1,875 1,895 1,835 1,895 20 1,421,900 2,654,106,000 600 9,479.740 1,895 T/J 9,800 1,875 B 700 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 915 915 855 855 -60 125,212,700 109,149,325,500 8,623 285.000 855 T/J 21,638,300 0 B 0 34 PTBA Bukit Asam Tbk. --M2BX-1 2,100 2,150 1,955 1,995 -105 19,039,300 38,069,847,000 4,809 1,734.783 1,995 T/J 127,400 1,975 B 1,100 35 PTPP PP (Persero) Tbk. --M6XX-1 760 760 710 710 -50 55,924,200 40,272,386,500 4,253 133.459 710 T/J 7,927,100 0 B 0 36 PWON Pakuwon Jati Tbk. --M6B3-1 404 404 376 380 -24 90,418,900 34,544,854,200 4,738 1,464.976 380 T/J 1,883,700 378 B 36,200 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 630 640 590 590 -40 24,891,200 14,734,518,500 1,591 368.750 595 J 70,600 590 T/B 292,900 38 SCMA Surya Citra Media Tbk. --M9XX-1 850 850 795 795 -55 15,778,200 12,696,082,500 1,591 359.642 800 J 206,900 795 T/B 152,500 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,400 5,725 5,275 5,700 300 55,500 309,037,500 229 64.737 5,700 T/J 8,400 5,575 B 200 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 250 254 234 234 -16 4,012,000 961,128,600 332 21.273 236 J 67,800 234 T/B 1,953,100 41 SMRA Summarecon Agung Tbk. --M6K--1 520 520 484 484 -36 28,181,300 13,920,823,200 1,840 795.268 484 T/J 7,180,700 0 B 0 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 170 173 159 161 -9 36,125,500 5,887,730,100 2,384 67.083 162 J 172,600 161 T/B 672,100 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 372 376 348 348 -24 8,307,100 2,967,226,000 828 142.769 348 T/J 92,600 346 B 893,100 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 925 925 865 880 -45 29,685,200 27,072,480,500 1,121 217.284 885 J 5,200 880 T/B 25,000 45 TINS Timah Tbk. --M2K--1 525 530 490 490 -35 19,483,300 9,714,459,300 2,208 250.387 492 J 651,000 490 T/B 403,500 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,300 5,325 4,930 4,930 -370 3,971,800 19,795,542,500 2,642 304.813 4,930 T/J 75,700 0 B 0 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 720 715 675 685 -35 82,898,200 57,263,750,500 2,042 3,262.992 685 T/J 272,900 680 B 3,890,900 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,220 1,220 1,135 1,135 -85 63,858,500 73,280,066,500 4,487 291.734 1,135 T/J 1,703,000 0 B 0 49 WOOD Integra Indocabinet Tbk. --M5K--1 302 302 282 294 -8 697,200 200,414,000 240 113.077 294 T/J 27,800 286 B 100 50 WSBP Waskita Beton Precast Tbk. --M3K--1 171 171 160 160 -11 65,895,600 10,717,965,500 2,755 32.653 160 T/J 13,601,800 0 B 0 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 665 675 620 620 -45 68,149,800 42,996,554,500 5,877 167.341 620 T/J 6,602,400 0 B 0 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 274 272 256 256 -18 19,631,000 5,091,191,000 1,674 43.390 256 T/J 1,960,800 0 B 0 Total 1,540,968,700 1,349,591,032,300 173,411 134,155,600 33,671,300 Jakarta, 08 April 2020 Trading Division