List of Securities Quotation: IDX SMC Liquid Date: Monday, 20 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 6,575 6,875 6,325 6,550 -25 2,862,300 18,891,705,000 1,660 532.105 6,550 T/J 141,500 6,525 B 200 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,340 1,360 1,310 1,310 -30 10,711,200 14,224,812,000 4,717 1,597.561 1,320 J 200 1,310 T/B 152,500 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 635 650 615 615 -20 9,081,800 5,739,969,000 1,038 482.986 620 J 374,400 615 T/B 541,100 4 ADRO Adaro Energy Tbk. --M2BX-1 1,035 1,045 980 985 -50 31,892,700 31,852,005,000 6,402 89.545 985 T/J 223,000 980 B 1,186,200 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,880 1,915 1,830 1,865 -15 20,178,400 38,048,400,500 1,559 1,486.399 1,870 J 20,000 1,865 T/B 5,800 6 ANTM Aneka Tambang Tbk. --M2XX-1 520 520 496 500 -20 80,546,300 40,748,656,100 6,702 329.663 500 T/J 1,343,000 498 B 4,890,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 960 965 905 915 -45 39,316,900 36,685,220,500 5,297 119.348 920 J 48,300 915 T/B 435,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 930 950 915 935 5 10,717,200 10,025,523,000 1,400 155.833 940 J 103,400 935 T/B 550,000 9 BNLI Bank Permata Tbk. --M8K--1 1,225 1,275 1,225 1,255 30 30,419,900 38,238,337,500 1,487 13.664 1,260 J 2,000 1,255 T/B 21,155,100 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 795 805 740 745 -50 26,162,700 19,876,979,000 4,453 145.934 745 T/J 1,122,200 740 B 1,311,700 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,310 2,390 2,160 2,200 -110 52,672,200 119,906,135,000 17,084 225.641 2,200 T/J 580,200 2,190 B 445,500 12 CTRA Ciputra Development Tbk. --M6XX-1 590 600 570 585 -5 21,283,300 12,432,162,000 2,019 130.978 585 T/J 2,689,200 580 B 1,100 13 DMAS Puradelta Lestari Tbk. CDM6K--1 187 198 185 190 3 166,741,700 31,864,799,600 5,168 90.476 191 J 168,300 190 T/B 583,000 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,275 1,175 1,225 -30 31,345,300 38,945,922,000 6,900 122.500 1,225 T/J 281,900 1,220 B 127,200 15 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,480 2,300 2,350 -50 14,988,800 35,767,835,000 4,921 119.264 2,350 T/J 148,800 2,340 B 44,700 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 197 198 191 193 -4 15,161,400 2,942,186,100 950 25.944 194 J 248,300 193 T/B 168,700 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 735 735 705 720 -15 12,001,400 8,645,758,000 805 232.258 720 T/J 70,400 715 B 5,700 18 INCO Vale Indonesia Tbk. --M2XX-1 2,500 2,660 2,460 2,510 10 33,597,900 86,556,068,000 7,281 1,024.490 2,510 T/J 410,800 2,500 B 331,800 19 INDY Indika Energy Tbk. --M2K--1 775 865 760 795 20 27,241,400 22,253,108,000 5,062 26.949 795 T/J 16,100 790 B 212,800 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,200 5,400 4,960 5,075 -125 6,117,300 31,413,851,500 3,177 261.508 5,075 T/J 46,700 5,050 B 39,400 21 ISAT Indosat Tbk. --M7K--1 2,040 2,080 1,955 1,965 -75 6,599,000 13,212,242,000 2,821 140.357 1,970 J 21,300 1,965 T/B 26,300 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,700 7,800 7,475 7,500 -200 1,090,100 8,254,242,500 1,348 53.571 7,525 J 500 7,500 T/B 9,100 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 950 905 915 -15 21,439,400 19,884,599,500 3,578 250.137 920 J 8,000 915 T/B 24,700 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,920 2,950 2,800 2,800 -120 8,280,400 23,489,945,000 4,245 165.114 2,810 J 5,000 2,800 T/B 873,200 25 LPKR Lippo Karawaci Tbk. --M6K--1 142 145 138 140 -2 4,645,800 653,326,100 577 45.208 141 J 205,000 140 T/B 1,223,600 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,480 1,530 1,400 1,500 20 23,882,100 35,582,631,000 5,921 33.990 1,500 T/J 775,400 1,495 B 56,600 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 755 780 735 740 -15 10,022,700 7,587,670,500 2,062 190.968 745 J 600 740 T/B 175,400 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 650 695 605 640 -10 29,593,700 18,888,321,000 3,054 1,027.040 640 T/J 594,900 635 B 200 29 MEDC Medco Energi Internasional Tbk. --M2K--1 446 454 434 438 -8 52,155,100 23,307,023,200 2,289 771.439 440 J 129,700 438 T/B 137,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,830 1,865 1,775 1,850 20 3,285,000 6,024,513,000 1,307 108.921 1,855 J 2,500 1,845 B 500 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,050 1,060 1,010 1,020 -30 34,628,500 35,852,287,500 6,505 113.333 1,020 T/J 1,599,200 1,015 B 148,400 32 MYOR Mayora Indah Tbk. --M5KB-1 2,040 2,110 1,965 2,070 30 3,922,500 8,114,426,000 1,673 10,355.178 2,080 J 189,200 2,070 T/B 7,200 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 845 800 805 -30 114,845,000 94,073,732,500 7,728 268.333 810 J 473,800 805 T/B 226,800 34 PTBA Bukit Asam Tbk. --M2BX-1 1,980 2,020 1,935 1,935 -45 7,323,100 14,369,242,500 3,406 1,682.609 1,940 J 104,100 1,935 T/B 334,400 35 PTPP PP (Persero) Tbk. --M6XX-1 715 725 680 685 -30 34,623,700 24,145,958,000 2,833 128.759 685 T/J 1,214,200 680 B 1,515,200 36 PWON Pakuwon Jati Tbk. --M6B3-1 424 430 400 400 -24 76,766,400 31,667,769,400 4,354 1,542.079 400 T/J 114,500 398 B 1,041,300 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 575 600 565 580 5 10,560,100 6,209,310,000 1,196 362.500 580 T/J 75,100 575 B 281,400 38 SCMA Surya Citra Media Tbk. --M9XX-1 855 855 825 835 -20 32,628,100 27,432,675,000 2,015 377.737 840 J 121,700 835 T/B 655,000 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,000 5,100 4,830 5,000 0 278,900 1,392,704,000 253 56.787 5,000 T/J 100,400 4,950 B 10,000 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 238 228 230 -4 2,714,900 632,039,400 246 20.909 230 T/J 66,800 228 B 186,700 41 SMRA Summarecon Agung Tbk. --M6K--1 496 505 476 476 -20 36,976,300 17,887,947,500 3,468 782.123 476 T/J 404,700 474 B 266,900 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 163 166 160 160 -3 10,770,900 1,744,590,900 1,024 66.667 161 J 411,400 160 T/B 970,600 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 344 350 320 320 -24 48,513,700 16,155,131,800 1,600 131.282 320 T/J 4,194,900 0 B 0 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,065 1,125 1,030 1,035 -30 57,244,900 62,349,971,500 3,800 255.556 1,040 J 50,000 1,035 T/B 277,400 45 TINS Timah Tbk. --M2K--1 490 492 476 478 -12 12,497,300 6,025,519,800 1,173 244.255 480 J 241,400 478 T/B 104,600 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,275 5,350 4,980 5,000 -275 3,961,300 20,204,946,000 2,923 309.141 5,025 J 2,200 5,000 T/B 28,600 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 895 850 890 10 124,691,600 109,977,990,500 9,489 4,239.508 890 T/J 63,100 885 B 6,100 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,075 1,090 1,010 1,010 -65 50,910,800 52,701,353,500 6,653 259.605 1,015 J 54,000 1,010 T/B 30,900 49 WOOD Integra Indocabinet Tbk. --M5K--1 300 300 280 286 -14 1,691,600 487,285,800 308 110.000 286 T/J 376,100 284 B 35,500 50 WSBP Waskita Beton Precast Tbk. --M3K--1 159 165 150 151 -8 70,145,600 10,931,318,000 4,284 30.816 151 T/J 895,800 150 B 2,007,700 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 625 635 600 605 -20 37,220,600 22,811,380,500 3,019 163.293 605 T/J 147,700 600 B 3,310,000 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 242 248 236 238 -4 6,996,700 1,689,845,800 926 40.339 238 T/J 730,800 236 B 670,700 Total 1,583,945,900 1,368,801,372,500 184,160 21,412,700 46,831,000 Jakarta, 20 April 2020 Trading Division