List of Securities Quotation: IDX SMC Liquid Date: Thursday, 16 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 6,700 6,700 6,275 6,325 -375 2,499,400 16,084,972,500 1,614 513.827 6,350 J 4,000 6,325 T/B 4,000 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,275 1,290 1,230 1,240 -35 13,389,100 16,706,459,500 3,410 1,512.195 1,250 J 80,200 1,240 T/B 5,194,700 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 630 635 595 600 -30 18,779,800 11,408,700,000 1,553 471.205 605 J 28,400 600 T/B 73,200 4 ADRO Adaro Energy Tbk. --M2BX-1 1,045 1,035 975 975 -70 33,908,100 33,400,530,500 6,947 88.636 980 J 86,300 975 T/B 75,400 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,930 1,965 1,810 1,835 -95 11,839,300 22,162,111,000 2,679 1,462.489 1,835 T/J 12,800 1,825 B 1,000 6 ANTM Aneka Tambang Tbk. --M2XX-1 525 535 494 505 -20 100,312,000 50,830,702,500 7,186 332.960 510 J 2,812,800 505 T/B 29,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 960 955 895 900 -60 30,484,100 27,877,654,000 3,643 117.391 905 J 2,500 900 T/B 1,215,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 895 930 850 910 15 22,200,000 19,968,736,000 3,392 151.667 915 J 364,400 910 T/B 120,600 9 BNLI Bank Permata Tbk. --M8K--1 1,215 1,225 1,205 1,220 5 24,819,300 30,167,779,000 916 13.283 1,220 T/J 17,800 1,215 B 18,200 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 845 850 790 790 -55 22,859,800 18,281,030,000 3,017 154.749 790 T/J 4,807,800 0 B 0 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,380 2,340 2,220 2,220 -160 11,638,000 25,860,660,000 2,714 227.692 2,220 T/J 31,199,700 0 B 0 12 CTRA Ciputra Development Tbk. --M6XX-1 595 630 555 565 -30 21,854,800 12,417,111,500 2,521 126.500 565 T/J 170,500 560 B 789,200 13 DMAS Puradelta Lestari Tbk. --M6K--1 183 193 180 186 3 121,352,900 22,680,652,400 5,003 88.571 187 J 8,241,000 186 T/B 305,200 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,130 1,245 1,095 1,195 65 66,593,400 80,257,282,000 11,682 119.500 1,195 T/J 711,700 1,190 B 63,200 15 EXCL XL Axiata Tbk. --M7BX-1 2,230 2,250 2,110 2,120 -110 16,145,900 34,513,739,000 2,549 107.592 2,120 T/J 9,000 2,110 B 146,600 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 199 202 190 192 -7 13,536,400 2,601,656,900 1,584 25.810 193 J 1,000 192 T/B 24,600 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 715 740 700 740 25 30,200,500 21,740,415,500 1,306 238.710 745 J 559,200 740 T/B 2,898,900 18 INCO Vale Indonesia Tbk. --M2XX-1 2,460 2,440 2,290 2,290 -170 19,500,100 44,915,941,000 2,111 934.694 2,290 T/J 300 0 B 0 19 INDY Indika Energy Tbk. --M2K--1 775 800 760 770 -5 2,064,400 1,589,521,500 502 26.102 775 J 87,900 770 T/B 261,800 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,250 5,250 4,980 5,075 -175 6,626,600 33,725,009,500 3,739 261.508 5,100 J 25,300 5,075 T/B 1,500 21 ISAT Indosat Tbk. --M7K--1 1,985 1,985 1,850 1,880 -105 6,285,900 11,933,670,000 3,082 134.286 1,885 J 16,400 1,880 T/B 9,000 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,900 7,900 7,525 7,550 -350 873,400 6,674,530,000 1,263 53.929 7,550 T/J 38,300 7,525 B 74,800 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 945 950 885 895 -50 39,345,000 35,582,542,500 5,444 244.669 900 J 15,100 895 T/B 441,000 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,980 2,970 2,820 2,870 -110 7,559,500 21,624,958,000 3,343 169.241 2,880 J 19,000 2,870 T/B 2,600 25 LPKR Lippo Karawaci Tbk. --M6K--1 148 150 142 144 -4 12,738,400 1,846,359,200 794 46.500 144 T/J 94,500 143 B 407,800 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,355 1,665 1,300 1,490 135 72,917,100 112,107,651,500 15,940 33.763 1,495 J 5,700 1,490 T/B 26,700 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 775 765 725 735 -40 14,598,000 10,803,035,500 1,750 189.677 740 J 52,000 735 T/B 378,200 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 605 650 570 585 -20 29,319,400 17,204,668,500 3,587 938.779 585 T/J 182,500 580 B 156,700 29 MEDC Medco Energi Internasional Tbk. --M2K--1 456 456 426 426 -30 66,531,400 29,053,125,600 3,732 750.304 430 J 81,000 426 T/B 413,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,850 1,885 1,745 1,885 35 3,793,500 6,751,198,500 1,377 110.981 1,885 T/J 208,600 1,845 B 500 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,100 1,095 1,030 1,055 -45 54,374,400 57,755,509,000 10,263 117.222 1,055 T/J 882,400 1,050 B 451,600 32 MYOR Mayora Indah Tbk. --M5KB-1 1,925 1,925 1,865 1,900 -25 2,246,600 4,262,040,000 868 9,504.752 1,900 T/J 42,500 1,895 B 500 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 840 840 800 805 -35 143,174,400 116,680,969,000 8,294 268.333 810 J 566,900 805 T/B 2,780,900 34 PTBA Bukit Asam Tbk. --M2BX-1 1,960 1,990 1,895 1,905 -55 15,573,500 29,987,248,500 5,174 1,656.522 1,905 T/J 89,000 1,900 B 352,800 35 PTPP PP (Persero) Tbk. --M6XX-1 740 750 690 705 -35 69,384,100 48,983,539,000 4,962 132.519 705 T/J 843,700 700 B 577,100 36 PWON Pakuwon Jati Tbk. --M6B3-1 414 418 400 406 -8 71,510,400 29,230,130,600 4,510 1,565.211 408 J 209,900 406 T/B 900 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 570 650 540 545 -25 32,345,300 18,952,260,500 4,392 340.625 555 J 3,500 545 T/B 264,400 38 SCMA Surya Citra Media Tbk. --M9XX-1 840 840 805 820 -20 43,981,400 36,148,274,500 3,422 370.952 825 J 47,400 820 T/B 373,200 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,100 5,225 4,840 4,900 -200 33,600 167,764,000 134 55.651 5,000 J 100 4,900 T/B 4,900 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 242 242 232 236 -6 2,354,500 557,327,200 165 21.455 238 J 11,100 236 T/B 18,300 41 SMRA Summarecon Agung Tbk. --M6K--1 505 515 480 484 -21 25,870,600 12,741,073,800 2,855 795.268 486 J 22,200 484 T/B 156,300 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 163 164 157 158 -5 19,657,000 3,119,306,300 1,265 65.833 159 J 274,500 158 T/B 383,400 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 360 360 336 336 -24 31,819,900 11,184,376,800 1,151 137.846 336 T/J 3,277,300 0 B 0 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,025 1,050 970 990 -35 59,813,700 61,015,529,000 2,683 244.444 995 J 1,000 990 T/B 2,826,700 45 TINS Timah Tbk. --M2K--1 515 505 480 480 -35 22,081,800 10,747,454,000 2,521 245.277 480 T/J 2,115,100 0 B 0 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,125 5,150 4,920 4,920 -205 3,448,200 17,211,614,000 2,917 304.195 4,960 J 500 4,920 T/B 172,800 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 805 830 795 810 5 109,319,000 88,931,662,500 12,187 3,858.429 810 T/J 97,800 805 B 473,000 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,140 1,130 1,065 1,065 -75 39,755,300 43,043,101,000 5,557 273.742 1,065 T/J 1,484,900 0 B 0 49 WOOD Integra Indocabinet Tbk. --M5K--1 290 290 270 270 -20 3,142,100 873,173,800 405 103.846 270 T/J 117,500 0 B 0 50 WSBP Waskita Beton Precast Tbk. --M3K--1 160 159 151 155 -5 27,082,900 4,190,119,100 1,558 31.633 156 J 351,100 155 T/B 322,100 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 630 635 595 610 -20 51,482,300 31,597,295,000 3,989 164.642 610 T/J 970,500 605 B 625,900 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 248 248 232 238 -10 13,529,000 3,234,002,400 1,280 40.339 240 J 105,600 238 T/B 1,551,900 Total 1,686,545,500 1,411,386,173,600 188,932 61,450,200 24,470,300 Jakarta, 16 April 2020 Trading Division