List of Securities Quotation: IDX SMC Liquid Date: Friday, 24 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 5,675 5,725 5,450 5,475 -200 2,346,300 13,074,240,000 1,445 444.775 5,500 J 5,500 5,475 T/B 8,100 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,380 1,460 1,375 1,390 10 14,962,300 20,934,064,500 3,249 1,695.122 1,395 J 148,000 1,390 T/B 238,500 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 570 570 535 535 -35 15,803,800 8,545,929,500 1,614 420.158 535 T/J 10,234,600 0 B 0 4 ADRO Adaro Energy Tbk. --M2BX-1 905 985 870 875 -30 98,736,600 91,805,485,000 10,648 79.545 880 J 51,700 875 T/B 48,900 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,140 2,200 1,995 2,030 -110 18,824,800 39,033,488,000 2,356 1,617.904 2,040 J 235,800 2,030 T/B 2,900 6 ANTM Aneka Tambang Tbk. --M2XX-1 498 515 486 494 -4 86,275,300 43,133,529,900 5,671 325.707 494 T/J 1,313,000 492 B 1,916,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 880 880 825 830 -50 62,521,900 52,794,709,000 6,894 108.261 830 T/J 2,047,700 825 B 3,244,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDM8K--1 945 950 880 915 -30 36,387,200 33,213,431,500 3,998 152.500 920 J 244,500 915 T/B 2,016,000 9 BNLI Bank Permata Tbk. --M8K--1 1,235 1,245 1,210 1,220 -15 9,379,200 11,429,958,500 729 13.283 1,225 J 121,800 1,220 T/B 231,200 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 685 695 660 660 -25 14,500,100 9,736,195,000 1,712 129.284 660 T/J 982,900 655 B 1,413,500 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,240 2,230 2,090 2,090 -150 32,379,600 68,877,173,000 9,230 214.359 2,090 T/J 3,567,700 0 B 0 12 CTRA Ciputra Development Tbk. --M6XX-1 515 515 480 482 -33 32,351,700 15,959,701,400 4,915 107.917 484 J 60,700 482 T/B 65,200 13 DMAS Puradelta Lestari Tbk. --M6K--1 186 173 173 173 -13 14,302,100 2,474,263,300 425 82.381 173 T/J 219,335,400 0 B 0 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,225 1,235 1,145 1,150 -75 16,794,000 20,008,868,500 5,289 115.000 1,150 T/J 30,000 1,145 B 229,800 15 EXCL XL Axiata Tbk. --M7BX-1 2,410 2,550 2,360 2,380 -30 13,346,800 32,617,210,000 4,358 120.787 2,380 T/J 85,900 2,370 B 40,900 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 179 177 167 167 -12 31,516,400 5,319,337,600 2,449 22.449 167 T/J 6,374,100 0 B 0 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 700 675 675 -25 15,865,800 10,913,138,000 955 217.742 675 T/J 241,800 670 B 287,700 18 INCO Vale Indonesia Tbk. --M2XX-1 2,390 2,440 2,330 2,350 -40 7,060,500 16,718,896,000 1,336 959.184 2,360 J 100 2,350 T/B 55,600 19 INDY Indika Energy Tbk. --M2K--1 710 755 710 710 0 11,070,000 8,134,772,500 2,740 24.068 715 J 69,000 710 T/B 306,000 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,150 5,275 4,950 4,950 -200 3,103,800 15,569,756,000 2,006 255.067 4,960 J 138,500 4,950 T/B 126,300 21 ISAT Indosat Tbk. --M7K--1 2,030 2,150 1,990 2,000 -30 7,758,500 16,025,896,500 3,398 142.857 2,000 T/J 15,200 1,995 B 53,900 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,975 7,225 6,825 6,900 -75 1,568,900 11,051,412,500 1,933 49.286 6,900 T/J 15,100 6,875 B 500 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 940 875 895 -35 25,869,800 23,540,669,000 4,625 244.669 895 T/J 593,700 890 B 249,300 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,580 2,580 2,520 2,550 -30 10,773,300 27,460,002,000 2,654 150.371 2,550 T/J 10,100 2,540 B 700 25 LPKR Lippo Karawaci Tbk. --M6K--1 130 130 126 126 -4 7,549,300 960,630,600 708 40.688 127 J 100,000 126 T/B 155,400 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,360 1,360 1,265 1,265 -95 8,933,600 11,507,956,500 2,830 28.665 1,265 T/J 1,266,000 0 B 0 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 635 655 610 615 -20 23,300,600 14,631,402,000 2,609 158.710 620 J 57,300 615 T/B 307,500 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 630 640 595 615 -15 9,157,700 5,591,729,000 1,377 986.921 615 T/J 660,600 605 B 50,600 29 MEDC Medco Energi Internasional Tbk. --M2K--1 412 436 410 410 -2 74,262,600 31,820,893,600 4,107 722.123 412 J 127,200 410 T/B 2,918,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,940 1,975 1,920 1,940 0 1,885,800 3,669,990,500 761 114.220 1,950 J 13,900 1,940 T/B 335,700 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 935 950 870 895 -40 45,763,000 41,179,354,000 8,284 99.444 900 J 262,300 895 T/B 59,400 32 MYOR Mayora Indah Tbk. --M5KB-1 2,230 2,240 2,100 2,180 -50 4,283,000 9,347,592,000 1,438 10,905.453 2,180 T/J 21,500 2,170 B 70,000 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 770 800 760 770 0 142,957,600 111,905,824,500 8,546 256.667 770 T/J 17,438,500 765 B 1,078,600 34 PTBA Bukit Asam Tbk. --M2BX-1 1,890 1,960 1,845 1,850 -40 28,119,600 53,305,808,500 5,915 1,608.696 1,850 T/J 974,900 1,845 B 411,000 35 PTPP PP (Persero) Tbk. --M6XX-1 635 635 595 600 -35 30,849,000 18,884,050,500 3,030 112.782 605 J 635,500 600 T/B 820,900 36 PWON Pakuwon Jati Tbk. --M6B3-1 376 380 350 350 -26 43,384,200 15,479,482,400 5,465 1,349.320 352 J 369,500 350 T/B 34,700 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 560 565 545 555 -5 17,281,200 9,634,348,500 1,547 346.875 555 T/J 204,100 550 B 16,000 38 SCMA Surya Citra Media Tbk. --M9XX-1 815 815 760 780 -35 37,998,100 29,676,479,500 3,573 352.857 785 J 219,500 780 T/B 4,300 39 SILO Siloam International Hospitals Tbk. --M9K--1 4,710 4,710 4,610 4,710 0 41,000 191,125,000 77 53.493 4,710 T/J 700 4,640 B 200 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 206 208 200 204 -2 2,567,900 521,618,200 265 18.545 204 T/J 83,400 202 B 32,100 41 SMRA Summarecon Agung Tbk. --M6K--1 440 442 414 414 -26 19,757,000 8,333,486,000 1,965 680.250 414 T/J 330,900 412 B 508,400 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 160 163 156 156 -4 9,538,800 1,503,982,600 971 65.000 157 J 473,500 156 T/B 433,700 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 310 314 290 290 -20 38,287,800 11,299,258,000 2,461 118.974 290 T/J 8,474,300 0 B 0 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,125 1,055 1,090 10 47,115,500 51,560,032,500 1,579 269.136 1,090 T/J 867,100 1,085 B 301,500 45 TINS Timah Tbk. --M2K--1 462 472 450 456 -6 4,634,100 2,137,454,800 965 233.013 456 T/J 143,400 454 B 21,300 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,920 5,000 4,700 4,710 -210 4,005,900 19,417,789,000 3,000 291.211 4,730 J 900 4,710 T/B 26,400 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 890 870 885 5 72,663,900 64,035,525,500 4,677 4,215.691 885 T/J 3,967,400 880 B 23,500 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 920 920 860 865 -55 41,649,700 36,517,992,000 5,989 222.335 865 T/J 1,281,500 860 B 4,572,300 49 WOOD Integra Indocabinet Tbk. --M5K--1 260 268 252 260 0 26,454,200 6,888,337,600 497 100.000 260 T/J 4,995,700 258 B 307,600 50 WSBP Waskita Beton Precast Tbk. --M3K--1 145 145 139 140 -5 18,888,000 2,682,462,000 1,750 28.571 140 T/J 268,000 139 B 1,980,500 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 585 550 555 -20 25,823,900 14,482,142,500 2,717 149.798 555 T/J 86,400 550 B 981,900 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 224 232 220 220 -4 8,055,900 1,805,313,400 705 37.288 222 J 111,700 220 T/B 125,900 Total 1,378,707,600 1,177,344,188,400 162,437 289,358,500 26,113,200 Jakarta, 24 April 2020 Trading Division