List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 28 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 5,550 6,025 5,650 5,975 425 6,823,600 40,105,345,000 3,384 485.394 5,975 T/J 77,900 5,950 B 100,400 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,490 1,515 1,390 1,410 -80 14,526,100 20,593,175,000 4,374 1,719.512 1,415 J 16,100 1,405 B 170,600 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 515 535 505 520 5 23,680,100 12,366,985,500 1,574 408.378 520 T/J 3,638,600 515 B 286,000 4 ADRO Adaro Energy Tbk. --M2BX-1 900 915 875 890 -10 47,890,200 42,717,790,500 6,336 80.909 895 J 144,400 890 T/B 544,900 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,050 2,370 2,050 2,270 220 29,169,400 65,210,816,000 4,798 1,809.183 2,270 T/J 272,800 2,260 B 35,000 6 ANTM Aneka Tambang Tbk. --M2XX-1 505 510 490 492 -13 45,388,100 22,519,545,700 4,065 324.388 494 J 86,900 492 T/B 1,637,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 820 855 810 835 15 40,977,900 34,175,166,000 3,656 108.913 835 T/J 135,600 830 B 160,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 855 830 800 800 -55 10,604,400 8,513,932,000 2,275 133.333 800 T/J 7,878,800 0 B 0 9 BNLI Bank Permata Tbk. --M8K--1 1,235 1,240 1,220 1,225 -10 8,069,300 9,886,207,500 345 13.338 1,230 J 1,145,500 1,225 T/B 8,200 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 705 665 690 0 23,397,500 16,119,733,500 3,106 135.160 690 T/J 755,600 685 B 121,400 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,995 2,020 1,875 1,900 -95 52,772,100 101,526,538,000 12,316 194.872 1,905 J 174,100 1,900 T/B 2,683,600 12 CTRA Ciputra Development Tbk. --M6XX-1 492 510 482 505 13 22,200,700 11,065,550,200 2,564 113.067 510 J 918,300 505 T/B 2,554,700 13 DMAS Puradelta Lestari Tbk. XDM6K--1 161 161 150 152 -9 137,450,400 21,064,142,900 5,324 72.381 153 J 477,500 152 T/B 10,184,700 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,170 1,200 1,155 1,175 5 6,735,000 7,923,648,000 1,969 117.500 1,180 J 123,900 1,175 T/B 115,800 15 EXCL XL Axiata Tbk. --M7BX-1 2,480 2,600 2,460 2,550 70 12,994,700 33,009,242,000 4,430 129.414 2,560 J 15,000 2,550 T/B 101,700 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 162 193 163 184 22 67,487,200 12,390,170,400 5,949 24.734 185 J 2,323,600 184 T/B 297,500 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 690 670 685 5 13,162,700 8,922,520,500 609 220.968 685 T/J 503,500 680 B 6,100 18 INCO Vale Indonesia Tbk. --M2XX-1 2,390 2,410 2,340 2,350 -40 4,570,500 10,809,383,000 800 959.184 2,360 J 1,000 2,350 T/B 454,700 19 INDY Indika Energy Tbk. CDM2K--1 755 760 740 740 -15 8,191,300 6,109,524,500 1,780 25.085 745 J 72,800 740 T/B 3,600 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,225 5,300 5,075 5,175 -50 4,042,400 20,925,832,500 2,054 266.660 5,200 J 14,000 5,175 T/B 16,200 21 ISAT Indosat Tbk. --M7K--1 2,070 2,100 2,030 2,040 -30 5,225,200 10,782,071,000 2,167 145.714 2,050 J 30,200 2,040 T/B 102,300 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,100 7,200 6,875 6,900 -200 1,376,100 9,556,672,500 1,477 49.286 6,925 J 1,500 6,900 T/B 38,900 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 935 905 925 5 28,953,600 26,701,865,000 3,985 252.870 925 T/J 280,800 920 B 474,300 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,560 2,760 2,520 2,700 140 22,862,000 61,247,451,000 7,534 159.217 2,710 J 36,900 2,700 T/B 557,800 25 LPKR Lippo Karawaci Tbk. --M6K--1 133 146 133 140 7 15,617,500 2,198,920,300 1,285 45.208 143 J 107,100 140 T/B 1,204,500 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,235 1,330 1,210 1,245 10 11,562,400 14,654,350,500 4,187 28.211 1,250 J 24,700 1,245 T/B 148,400 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 610 675 595 675 65 33,844,100 21,969,517,500 3,037 174.194 680 J 721,100 675 T/B 147,500 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 605 620 590 610 5 15,945,300 9,705,805,000 1,104 978.898 610 T/J 411,100 605 B 108,200 29 MEDC Medco Energi Internasional Tbk. --M2K--1 412 412 400 404 -8 46,410,200 18,988,304,200 1,212 711.556 404 T/J 920,100 402 B 755,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,910 1,960 1,875 1,940 30 2,977,900 5,752,527,000 1,400 114.220 1,945 J 2,500 1,940 T/B 35,400 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 905 860 875 0 45,225,400 39,992,457,000 9,795 97.222 880 J 387,500 875 T/B 35,100 32 MYOR Mayora Indah Tbk. --M5KB-1 2,190 2,210 2,120 2,180 -10 1,444,700 3,142,682,000 795 10,905.453 2,190 J 147,600 2,180 T/B 700 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 785 790 770 780 -5 42,480,100 33,190,856,500 3,962 260.000 785 J 397,900 780 T/B 1,183,600 34 PTBA Bukit Asam Tbk. --M2BX-1 1,825 1,845 1,770 1,780 -45 17,254,900 30,848,644,000 4,609 1,547.826 1,785 J 57,200 1,780 T/B 33,000 35 PTPP PP (Persero) Tbk. --M6XX-1 605 650 595 645 40 43,739,500 27,789,509,500 3,327 121.241 645 T/J 1,075,300 640 B 479,300 36 PWON Pakuwon Jati Tbk. --M6B3-1 338 362 332 360 22 64,467,600 22,548,481,000 3,931 1,387.872 362 J 1,859,800 360 T/B 52,000 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 545 555 525 540 -5 5,731,400 3,110,976,000 715 337.500 540 T/J 45,800 535 B 76,500 38 SCMA Surya Citra Media Tbk. --M9XX-1 790 805 770 800 10 12,844,400 10,230,008,000 1,044 361.904 800 T/J 77,800 795 B 207,800 39 SILO Siloam International Hospitals Tbk. --M9K--1 4,750 4,790 4,750 4,750 0 223,600 1,062,134,000 120 53.948 4,790 J 100 4,750 T/B 90,200 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 200 212 200 210 10 3,896,600 801,170,000 358 19.091 210 T/J 40,500 208 B 60,000 41 SMRA Summarecon Agung Tbk. --M6K--1 426 442 418 422 -4 25,566,500 10,930,515,200 2,359 693.395 424 J 228,200 422 T/B 780,200 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 154 156 150 151 -3 18,103,700 2,766,420,600 1,175 62.917 152 J 500 151 T/B 1,309,700 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 300 274 286 0 8,086,200 2,328,720,800 1,008 117.333 288 J 84,400 286 T/B 1,173,700 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,155 1,065 1,150 70 115,584,900 127,330,442,500 3,072 283.951 1,150 T/J 127,600 1,145 B 1,400 45 TINS Timah Tbk. --M2K--1 462 470 458 462 0 3,990,200 1,853,679,000 511 236.079 464 J 7,700 462 T/B 108,900 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,920 4,970 4,800 4,830 -90 1,896,300 9,209,580,000 1,825 298.631 4,850 J 1,000 4,830 T/B 66,100 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 865 885 860 880 15 77,335,500 67,965,465,000 3,654 4,191.873 880 T/J 1,169,500 875 B 104,100 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 835 890 825 875 40 72,860,200 62,787,604,000 6,721 224.905 880 J 439,600 875 T/B 2,287,800 49 WOOD Integra Indocabinet Tbk. --M5K--1 254 256 244 244 -10 2,814,800 697,101,200 457 93.846 248 J 100,000 244 T/B 3,800 50 WSBP Waskita Beton Precast Tbk. --M3K--1 141 147 141 144 3 24,066,100 3,467,396,300 1,153 29.388 145 J 699,700 144 T/B 558,500 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 560 595 555 590 30 38,471,500 22,365,139,000 2,984 159.244 590 T/J 297,400 585 B 1,098,900 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 216 224 214 222 6 8,704,400 1,924,491,400 800 37.627 224 J 343,000 222 T/B 627,700 Total 1,399,696,400 1,173,856,205,700 153,471 28,900,000 33,393,700 Jakarta, 28 April 2020 Trading Division