List of Securities Quotation: IDX SMC Liquid Date: Monday, 27 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 5,475 5,700 5,375 5,550 75 1,654,700 9,115,240,000 1,131 450.868 5,575 J 6,100 5,550 T/B 71,400 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,390 1,515 1,375 1,490 100 18,046,000 26,590,748,500 5,061 1,817.073 1,490 T/J 599,800 1,485 B 3,600 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 540 498 515 -20 20,459,500 10,418,803,300 1,838 404.451 520 J 161,700 515 T/B 62,700 4 ADRO Adaro Energy Tbk. --M2BX-1 875 945 885 900 25 97,943,800 89,278,848,500 8,494 81.818 905 J 80,000 900 T/B 826,200 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,030 2,080 1,995 2,050 20 10,860,100 22,163,620,500 854 1,633.844 2,060 J 16,000 2,050 T/B 1,100 6 ANTM Aneka Tambang Tbk. --M2XX-1 494 510 494 505 11 56,062,600 28,064,249,900 3,693 332.960 505 T/J 6,579,100 500 B 432,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 830 850 805 820 -10 37,075,100 30,526,712,000 3,717 106.956 825 J 716,600 820 T/B 3,627,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 915 855 855 855 -60 3,721,800 3,182,139,000 503 142.500 855 T/J 23,992,900 0 B 0 9 BNLI Bank Permata Tbk. --M8K--1 1,220 1,240 1,215 1,235 15 6,401,900 7,876,142,500 545 13.446 1,235 T/J 379,800 1,230 B 1,700 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 660 695 640 690 30 20,435,000 13,620,288,500 2,482 135.160 690 T/J 349,400 685 B 38,700 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,090 2,110 1,955 1,995 -95 38,256,000 76,503,621,000 11,493 204.615 2,000 J 154,800 1,995 T/B 705,600 12 CTRA Ciputra Development Tbk. --M6XX-1 482 505 460 492 10 54,098,500 25,746,535,200 5,017 110.156 498 J 355,400 492 T/B 72,500 13 DMAS Puradelta Lestari Tbk. --M6K--1 173 161 161 161 -12 6,986,900 1,124,890,900 465 76.667 161 T/J 50,153,400 0 B 0 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,150 1,190 1,140 1,170 20 8,876,700 10,370,381,500 2,209 117.000 1,175 J 5,600 1,170 T/B 431,300 15 EXCL XL Axiata Tbk. --M7BX-1 2,380 2,520 2,410 2,480 100 12,819,400 31,781,959,000 3,636 125.862 2,490 J 600 2,480 T/B 547,800 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 167 168 157 162 -5 13,003,600 2,095,653,800 1,786 21.777 163 J 51,400 162 T/B 286,300 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 685 660 680 5 16,534,300 11,133,990,500 860 219.355 680 T/J 54,800 675 B 150,200 18 INCO Vale Indonesia Tbk. --M2XX-1 2,350 2,430 2,370 2,390 40 2,515,300 6,026,910,000 1,105 975.510 2,390 T/J 116,800 2,380 B 111,300 19 INDY Indika Energy Tbk. --M2K--1 710 780 725 755 45 14,833,000 11,278,894,500 3,120 25.593 760 J 1,095,800 755 T/B 541,900 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,950 5,275 4,980 5,225 275 4,328,000 22,342,920,000 2,472 269.237 5,250 J 103,100 5,225 T/B 2,900 21 ISAT Indosat Tbk. --M7K--1 2,000 2,100 2,030 2,070 70 3,081,400 6,356,756,000 1,459 147.857 2,080 J 115,700 2,070 T/B 17,500 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,900 7,125 6,900 7,100 200 850,800 6,004,387,500 1,475 50.714 7,100 T/J 39,800 7,075 B 13,600 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 945 890 920 25 27,058,100 24,983,227,000 3,705 251.504 920 T/J 1,676,500 915 B 573,000 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,550 2,590 2,450 2,560 10 13,759,300 34,646,696,000 3,304 150.961 2,570 J 700 2,560 T/B 74,600 25 LPKR Lippo Karawaci Tbk. --M6K--1 126 133 127 133 7 10,790,000 1,393,323,800 976 42.948 134 J 234,000 133 T/B 12,000 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,265 1,285 1,200 1,235 -30 5,801,000 7,145,524,000 2,880 27.985 1,235 T/J 68,500 1,230 B 54,600 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 615 630 605 610 -5 16,895,500 10,348,523,500 1,847 157.419 615 J 100,000 610 T/B 1,171,100 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 615 620 590 605 -10 10,804,000 6,493,185,000 1,990 970.874 605 T/J 2,422,200 600 B 2,100 29 MEDC Medco Energi Internasional Tbk. --M2K--1 410 420 402 412 2 41,110,700 17,119,933,800 1,343 725.646 414 J 1,725,800 412 T/B 1,726,700 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,940 1,985 1,890 1,910 -30 834,000 1,598,351,000 747 112.453 1,920 J 4,100 1,910 T/B 36,900 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 895 910 860 875 -20 21,941,800 19,206,229,500 4,960 97.222 875 T/J 1,946,100 870 B 523,700 32 MYOR Mayora Indah Tbk. --M5KB-1 2,180 2,270 2,150 2,190 10 7,115,500 15,713,622,000 1,882 10,955.478 2,200 J 243,900 2,190 T/B 27,600 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 770 790 760 785 15 50,742,100 39,495,668,500 3,403 261.667 790 J 1,302,000 785 T/B 4,294,600 34 PTBA Bukit Asam Tbk. --M2BX-1 1,850 1,890 1,815 1,825 -25 16,358,000 30,123,316,000 4,977 1,586.957 1,830 J 14,600 1,825 T/B 994,900 35 PTPP PP (Persero) Tbk. --M6XX-1 600 630 585 605 5 15,625,000 9,395,261,500 2,004 113.722 610 J 374,000 605 T/B 1,983,900 36 PWON Pakuwon Jati Tbk. --M6B3-1 350 354 326 338 -12 125,226,300 41,500,512,000 6,363 1,303.057 340 J 385,100 338 T/B 1,520,200 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 555 560 530 545 -10 2,897,400 1,572,738,000 636 340.625 545 T/J 48,400 540 B 20,800 38 SCMA Surya Citra Media Tbk. --M9XX-1 780 800 775 790 10 7,338,000 5,781,573,000 1,485 357.380 795 J 361,300 790 T/B 692,400 39 SILO Siloam International Hospitals Tbk. --M9K--1 4,710 4,800 4,740 4,750 40 311,300 1,479,939,000 188 53.948 4,750 T/J 2,700 4,740 B 1,400 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 204 204 198 200 -4 1,290,800 258,892,100 214 18.182 202 J 176,400 200 T/B 300 41 SMRA Summarecon Agung Tbk. --M6K--1 414 430 410 426 12 22,967,000 9,635,685,600 1,730 699.967 428 J 240,900 426 T/B 251,000 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 156 159 154 154 -2 6,207,800 963,332,900 741 64.167 155 J 64,500 154 T/B 913,400 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 290 296 280 286 -4 39,421,800 11,403,655,000 1,274 117.333 286 T/J 20,000 284 B 340,000 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,090 1,110 1,060 1,080 -10 48,154,300 52,870,535,500 1,349 266.667 1,080 T/J 2,000 1,075 B 25,500 45 TINS Timah Tbk. --M2K--1 456 480 454 462 6 4,486,600 2,081,463,800 676 236.079 466 J 558,000 462 T/B 322,600 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,710 4,990 4,720 4,920 210 3,219,700 15,581,790,000 2,601 304.195 4,920 T/J 600 4,910 B 400 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 890 865 865 -20 76,852,500 67,310,582,000 8,128 4,120.421 865 T/J 333,100 860 B 543,200 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 865 885 820 835 -30 40,116,600 33,619,696,500 5,650 214.624 840 J 58,900 835 T/B 8,216,000 49 WOOD Integra Indocabinet Tbk. --M5K--1 260 276 252 254 -6 23,410,000 6,165,064,400 1,377 97.692 256 J 9,000 254 T/B 1,400 50 WSBP Waskita Beton Precast Tbk. --M3K--1 140 144 139 141 1 13,207,900 1,865,044,800 1,263 28.776 142 J 255,400 141 T/B 154,100 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 555 570 540 560 5 13,400,500 7,458,464,500 1,889 151.147 565 J 563,400 560 T/B 10,300 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 220 222 212 216 -4 6,579,000 1,422,115,400 683 36.610 216 T/J 408,000 214 B 589,700 Total 1,122,766,900 930,237,638,700 133,680 98,728,700 33,025,400 Jakarta, 27 April 2020 Trading Division