List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 14 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 6,525 6,750 6,450 6,700 175 1,034,500 6,856,575,000 951 544.291 6,700 T/J 22,300 6,675 B 33,500 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,195 1,235 1,185 1,220 25 16,541,600 20,106,572,000 9,754 1,487.805 1,220 T/J 11,100 1,215 B 17,700 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 635 665 635 650 15 27,384,700 17,911,864,000 2,261 510.473 655 J 438,000 650 T/B 921,400 4 ADRO Adaro Energy Tbk. --M2BX-1 1,040 1,080 1,040 1,080 40 24,122,100 25,690,722,500 5,396 98.182 1,085 J 326,900 1,080 T/B 92,500 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,020 2,090 2,000 2,060 40 24,529,400 50,144,813,000 2,791 1,641.814 2,060 T/J 397,000 2,050 B 118,200 6 ANTM Aneka Tambang Tbk. --M2XX-1 535 560 540 555 20 84,352,000 46,383,691,000 6,057 365.926 560 J 5,484,000 555 T/B 2,203,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 920 995 925 990 70 46,796,300 45,197,164,500 4,358 129.130 995 J 391,700 990 T/B 675,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 845 910 845 905 60 9,945,600 8,790,559,000 1,822 150.833 910 J 308,200 905 T/B 3,600 9 BNLI Bank Permata Tbk. --M8K--1 1,230 1,250 1,195 1,225 -5 34,221,600 41,612,321,000 1,648 13.338 1,230 J 115,700 1,225 T/B 16,500 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 820 840 810 840 20 12,208,300 10,180,363,000 2,441 164.543 845 J 164,900 840 T/B 19,500 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,740 2,700 2,550 2,550 -190 26,842,900 69,484,556,000 6,656 261.538 2,550 T/J 3,156,300 0 B 0 12 CTRA Ciputra Development Tbk. --M6XX-1 615 640 615 620 5 52,614,000 32,763,181,000 2,595 138.815 620 T/J 2,996,400 615 B 867,100 13 DMAS Puradelta Lestari Tbk. --M6K--1 183 197 179 191 8 84,452,400 16,002,162,700 5,356 90.952 192 J 2,346,100 191 T/B 4,190,400 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,060 1,230 1,060 1,205 145 67,815,400 80,251,299,000 9,245 120.500 1,205 T/J 8,700 1,200 B 73,400 15 EXCL XL Axiata Tbk. --M7BX-1 2,170 2,330 2,170 2,270 100 14,478,900 32,721,696,000 4,976 115.204 2,280 J 300 2,270 T/B 203,000 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 208 214 206 210 2 27,340,100 5,735,351,800 1,375 28.230 210 T/J 3,480,400 208 B 1,217,700 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 710 730 705 730 20 18,610,400 13,358,851,500 898 235.484 730 T/J 43,300 725 B 116,600 18 INCO Vale Indonesia Tbk. --M2XX-1 2,370 2,530 2,370 2,510 140 10,435,700 25,785,589,000 2,908 1,024.490 2,510 T/J 109,900 2,500 B 21,000 19 INDY Indika Energy Tbk. --M2K--1 760 795 755 795 35 4,963,700 3,874,204,000 1,313 26.949 800 J 607,000 795 T/B 141,600 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,860 5,600 4,900 5,600 740 9,838,800 52,243,504,000 5,048 288.560 5,625 J 25,400 5,600 T/B 169,200 21 ISAT Indosat Tbk. --M7K--1 1,990 2,080 1,970 2,070 80 7,220,800 14,653,383,500 3,103 147.857 2,080 J 57,700 2,070 T/B 3,700 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,750 8,000 7,725 7,975 225 1,540,700 12,236,567,500 2,037 56.964 7,975 T/J 81,500 7,950 B 11,100 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 880 1,010 890 1,010 130 86,105,100 82,688,710,500 10,603 276.107 1,015 J 1,693,200 1,010 T/B 1,976,400 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,050 3,130 2,980 3,120 70 11,963,400 36,551,374,000 4,060 183.984 3,120 T/J 208,800 3,090 B 285,000 25 LPKR Lippo Karawaci Tbk. --M6K--1 141 153 140 150 9 8,862,100 1,318,588,600 1,300 48.438 150 T/J 206,200 149 B 41,900 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,155 1,380 1,155 1,360 205 38,198,400 48,684,709,500 8,414 30.817 1,365 J 18,200 1,360 T/B 3,072,900 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 835 805 820 -5 10,009,800 8,221,528,500 1,612 211.613 825 J 32,400 820 T/B 327,300 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 530 640 530 530 0 57,333,200 31,901,474,500 4,598 850.518 615 J 500 530 T/B 31,275,200 29 MEDC Medco Energi Internasional Tbk. --M2K--1 488 496 486 488 0 56,037,300 27,566,884,200 2,733 859.503 488 T/J 856,500 486 B 831,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,980 2,000 1,935 1,950 -30 1,531,300 2,983,683,000 963 114.808 1,950 T/J 1,000 1,945 B 13,800 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,105 1,105 1,075 1,085 -20 52,608,800 57,392,550,000 13,836 120.556 1,090 J 1,101,200 1,085 T/B 31,000 32 MYOR Mayora Indah Tbk. --M5KB-1 1,925 1,955 1,920 1,945 20 1,627,400 3,139,697,500 579 9,729.865 1,945 T/J 119,500 1,940 B 1,000 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 830 900 835 900 70 219,176,300 192,241,344,500 11,176 300.000 905 J 2,440,900 900 T/B 20,223,100 34 PTBA Bukit Asam Tbk. --M2BX-1 2,000 2,100 2,010 2,080 80 15,932,800 32,954,537,000 3,144 1,808.696 2,090 J 70,900 2,080 T/B 556,300 35 PTPP PP (Persero) Tbk. --M6XX-1 730 780 730 775 45 89,194,000 67,556,054,500 6,212 145.677 780 J 2,020,700 775 T/B 358,600 36 PWON Pakuwon Jati Tbk. --M6B3-1 392 410 396 406 14 58,576,900 23,640,429,800 3,750 1,565.211 406 T/J 1,663,300 404 B 453,200 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 630 580 605 10 12,599,500 7,594,248,500 2,207 378.125 610 J 1,000 605 T/B 2,000 38 SCMA Surya Citra Media Tbk. --M9XX-1 810 840 810 820 10 35,961,100 29,577,462,500 2,784 370.952 825 J 132,000 820 T/B 90,800 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,525 5,525 5,250 5,350 -175 32,700 174,980,000 130 60.762 5,400 J 700 5,350 T/B 500 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 248 252 238 248 0 3,957,300 977,400,400 408 22.545 250 J 362,800 248 T/B 2,300 41 SMRA Summarecon Agung Tbk. --M6K--1 486 545 486 540 54 31,870,900 16,471,795,900 2,679 887.282 540 T/J 27,500 535 B 26,600 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 162 167 161 165 3 22,279,400 3,654,878,800 1,582 68.750 166 J 292,100 165 T/B 1,514,100 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 360 382 362 376 16 37,223,000 13,794,015,800 1,557 154.256 378 J 751,200 376 T/B 327,600 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 940 1,000 910 975 35 74,900,600 73,018,746,000 1,959 240.741 980 J 3,000 975 T/B 1,075,800 45 TINS Timah Tbk. --M2K--1 515 540 520 535 20 13,000,600 6,922,355,000 1,472 273.382 540 J 1,024,600 535 T/B 1,376,900 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,900 5,400 4,950 5,400 500 5,615,600 29,169,083,000 4,038 333.873 5,425 J 66,100 5,400 T/B 199,200 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 740 800 740 795 55 74,304,200 58,515,913,000 5,855 3,786.977 795 T/J 4,414,500 790 B 82,300 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,075 1,145 1,075 1,130 55 48,883,800 54,304,160,000 4,724 290.449 1,135 J 723,800 1,130 T/B 201,800 49 WOOD Integra Indocabinet Tbk. --M5K--1 270 296 268 286 16 2,264,900 649,651,200 473 110.000 288 J 23,600 284 B 3,700 50 WSBP Waskita Beton Precast Tbk. --M3K--1 164 171 164 169 5 48,474,600 8,141,934,700 2,328 34.490 170 J 829,100 169 T/B 1,924,600 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 630 670 635 660 30 83,561,200 54,589,558,000 5,114 178.138 665 J 4,090,900 660 T/B 1,699,700 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 258 268 254 266 8 17,140,000 4,515,368,600 1,037 45.085 268 J 648,100 266 T/B 351,700 Total 1,826,516,100 1,610,898,108,500 194,316 44,397,100 79,442,700 Jakarta, 14 April 2020 Trading Division