List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 22 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 6,100 5,900 5,675 5,675 -425 4,959,900 28,490,982,500 2,275 461.023 5,675 T/J 501,500 0 B 0 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,280 1,360 1,270 1,330 50 10,577,600 14,122,349,000 2,884 1,621.951 1,335 J 21,100 1,330 T/B 108,700 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 585 595 560 585 0 13,997,900 8,146,728,000 971 459.425 585 T/J 214,900 580 B 570,100 4 ADRO Adaro Energy Tbk. --M2BX-1 930 930 870 885 -45 64,670,900 57,233,932,000 7,808 80.455 890 J 232,600 885 T/B 612,700 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,775 2,070 1,695 2,070 295 37,717,400 71,702,824,000 4,882 1,649.784 2,080 J 243,700 2,070 T/B 2,038,200 6 ANTM Aneka Tambang Tbk. --M2XX-1 482 496 466 492 10 74,583,700 36,130,262,400 6,058 324.388 494 J 780,000 492 T/B 5,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 880 900 855 900 20 25,308,100 22,364,949,500 2,539 117.391 900 T/J 769,300 895 B 300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDM8K--1 940 945 925 935 -5 11,510,500 10,773,405,500 1,469 155.833 940 J 498,500 935 T/B 4,918,200 9 BNLI Bank Permata Tbk. --M8K--1 1,205 1,225 1,190 1,220 15 23,001,000 27,977,755,500 1,090 13.283 1,220 T/J 1,113,800 1,215 B 3,000 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 695 725 660 685 -10 20,839,100 14,248,606,500 2,265 134.181 690 J 141,400 685 T/B 132,800 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,050 2,190 1,950 2,160 110 74,756,700 156,048,422,000 19,647 221.538 2,170 J 511,900 2,160 T/B 3,572,300 12 CTRA Ciputra Development Tbk. --M6XX-1 550 550 515 530 -20 73,985,300 39,362,541,000 3,566 118.664 530 T/J 655,600 525 B 320,300 13 DMAS Puradelta Lestari Tbk. CDM6K--1 185 191 182 188 3 66,684,400 12,483,084,400 2,925 89.524 189 J 780,600 188 T/B 3,370,600 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,190 1,235 1,140 1,200 10 19,339,900 23,044,412,500 3,552 120.000 1,205 J 75,800 1,200 T/B 100 15 EXCL XL Axiata Tbk. --M7BX-1 2,300 2,670 2,240 2,560 260 22,452,100 56,466,338,000 6,094 129.922 2,560 T/J 364,900 2,550 B 118,300 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 183 183 177 182 -1 8,551,600 1,541,096,300 1,103 24.466 182 T/J 727,600 181 B 556,800 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 715 670 700 10 28,013,500 19,472,978,500 1,384 225.806 705 J 315,500 700 T/B 12,200 18 INCO Vale Indonesia Tbk. --M2XX-1 2,430 2,410 2,330 2,390 -40 11,924,400 28,296,018,000 3,818 975.510 2,390 T/J 522,900 2,380 B 43,200 19 INDY Indika Energy Tbk. --M2K--1 740 740 690 715 -25 5,070,100 3,618,541,000 1,064 24.237 715 T/J 495,800 710 B 167,000 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,990 5,175 4,870 5,100 110 5,080,100 25,729,164,500 2,396 262.796 5,125 J 300 5,100 T/B 56,100 21 ISAT Indosat Tbk. --M7K--1 1,905 2,180 1,880 2,110 205 15,745,000 32,413,961,500 5,681 150.714 2,120 J 138,600 2,110 T/B 112,100 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,150 7,075 6,800 6,925 -225 1,840,800 12,816,065,000 2,212 49.464 6,950 J 1,000 6,925 T/B 72,100 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 865 925 830 900 35 34,162,900 30,690,456,000 4,960 246.036 905 J 2,240,000 900 T/B 252,400 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,640 2,690 2,550 2,640 0 14,430,700 38,112,762,000 4,233 155.679 2,640 T/J 1,190,400 2,630 B 324,600 25 LPKR Lippo Karawaci Tbk. --M6K--1 131 133 123 130 -1 6,512,100 844,426,100 757 41.979 130 T/J 2,968,300 129 B 230,400 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,395 1,365 1,300 1,340 -55 11,887,000 15,759,839,500 3,461 30.364 1,340 T/J 12,200 1,335 B 129,700 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 690 675 645 645 -45 20,836,800 13,553,830,000 1,833 166.452 645 T/J 4,244,000 0 B 0 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 610 645 575 645 35 23,859,200 14,431,025,000 2,181 1,035.064 645 T/J 1,063,800 630 B 1,000 29 MEDC Medco Energi Internasional Tbk. --M2K--1 408 404 386 396 -12 47,109,800 18,641,886,800 2,360 697.466 398 J 156,000 396 T/B 143,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,870 1,950 1,835 1,950 80 3,943,000 7,462,559,500 1,802 114.808 1,950 T/J 98,700 1,920 B 2,000 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 955 885 930 -20 52,150,800 48,162,088,000 4,976 103.333 935 J 100,600 930 T/B 539,600 32 MYOR Mayora Indah Tbk. --M5KB-1 2,080 2,110 2,020 2,070 -10 5,025,800 10,369,996,000 1,219 10,355.178 2,080 J 170,900 2,070 T/B 1,100 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 765 775 730 765 0 136,720,300 103,422,225,500 8,212 255.000 765 T/J 6,874,000 760 B 1,770,700 34 PTBA Bukit Asam Tbk. --M2BX-1 1,825 1,880 1,775 1,855 30 18,720,700 34,498,117,000 5,235 1,613.043 1,875 J 151,000 1,855 T/B 359,100 35 PTPP PP (Persero) Tbk. --M6XX-1 645 665 610 655 10 47,495,500 30,612,428,000 2,972 123.120 655 T/J 724,200 650 B 565,400 36 PWON Pakuwon Jati Tbk. --M6B3-1 378 384 364 376 -2 50,306,400 18,857,779,000 3,794 1,449.555 378 J 623,300 376 T/B 3,137,700 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 560 555 535 550 -10 3,374,100 1,839,960,000 740 343.750 555 J 36,000 550 T/B 80,500 38 SCMA Surya Citra Media Tbk. --M9XX-1 780 770 730 750 -30 53,516,800 40,210,465,000 3,022 339.285 750 T/J 726,800 745 B 709,000 39 SILO Siloam International Hospitals Tbk. --M9K--1 4,800 4,800 4,510 4,600 -200 392,500 1,801,092,000 336 52.244 4,600 T/J 84,600 4,590 B 2,600 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 218 214 206 210 -8 2,674,000 562,391,600 254 19.091 210 T/J 250,800 208 B 1,165,600 41 SMRA Summarecon Agung Tbk. --M6K--1 444 442 414 430 -14 70,453,900 29,740,365,400 3,689 706.540 432 J 688,600 430 T/B 2,421,400 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 157 159 152 158 1 12,616,700 1,969,767,100 850 65.833 159 J 736,100 158 T/B 724,500 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 298 294 280 284 -14 20,498,500 5,813,596,000 1,613 116.513 286 J 97,600 284 T/B 28,600 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,090 1,105 1,045 1,105 15 63,798,400 68,959,617,500 2,257 272.840 1,105 T/J 743,000 1,100 B 230,900 45 TINS Timah Tbk. --M2K--1 456 466 442 460 4 10,383,100 4,708,779,600 972 235.057 460 T/J 125,400 458 B 15,000 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,900 5,150 4,760 5,100 200 3,622,600 18,192,686,500 2,879 315.324 5,100 T/J 23,900 5,075 B 5,600 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 895 870 885 0 132,561,200 116,874,083,000 4,737 4,215.691 885 T/J 726,800 880 B 108,700 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 945 960 900 950 5 43,133,500 40,415,982,500 5,459 244.183 955 J 258,400 950 T/B 547,100 49 WOOD Integra Indocabinet Tbk. --M5K--1 266 266 250 258 -8 2,231,100 574,387,200 288 99.231 258 T/J 1,147,900 256 B 93,500 50 WSBP Waskita Beton Precast Tbk. --M3K--1 143 146 138 146 3 30,758,300 4,399,506,300 1,795 29.796 147 J 660,400 145 B 745,600 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 600 550 590 15 48,683,900 28,194,188,500 3,178 159.244 595 J 460,000 590 T/B 5,377,300 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 228 236 218 234 6 7,809,800 1,783,933,000 813 39.661 234 T/J 33,000 232 B 150,200 Total 1,600,279,400 1,453,944,637,200 166,560 36,524,000 36,654,500 Jakarta, 22 April 2020 Trading Division