List of Securities Quotation: IDX SMC Liquid Date: Thursday, 30 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 6,000 6,250 6,075 6,100 100 3,196,900 19,674,150,000 1,855 495.549 6,125 J 100 6,100 T/B 66,500 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,425 1,550 1,425 1,520 95 19,788,900 29,659,729,000 4,028 1,853.659 1,520 T/J 816,400 1,505 B 400 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 525 565 530 550 25 22,336,200 12,313,556,000 2,100 431.938 555 J 5,523,100 550 T/B 59,700 4 ADRO Adaro Energy Tbk. --M2BX-1 885 920 890 920 35 82,626,500 75,328,021,000 6,738 83.636 920 T/J 78,800 915 B 346,200 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,240 2,410 2,250 2,400 160 35,483,400 83,324,154,000 5,797 1,912.793 2,400 T/J 280,700 2,390 B 23,900 6 ANTM Aneka Tambang Tbk. --M2XX-1 498 525 500 510 12 85,174,700 43,524,444,500 7,793 336.256 515 J 2,782,300 510 T/B 3,500,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 825 890 830 880 55 72,846,000 63,041,588,000 5,339 114.783 880 T/J 3,600,700 875 B 2,654,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 770 820 775 805 35 23,930,900 19,164,105,000 3,251 134.167 805 T/J 21,100 800 B 701,900 9 BNLI Bank Permata Tbk. --M8K--1 1,230 1,245 1,230 1,235 5 15,078,400 18,661,896,500 898 13.446 1,235 T/J 567,400 1,230 B 660,900 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 750 700 705 15 37,243,600 26,750,344,000 3,998 138.099 710 J 40,000 705 T/B 540,100 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 1,910 2,300 1,930 2,190 280 113,835,300 242,455,040,500 27,171 224.615 2,190 T/J 1,952,200 2,180 B 53,500 12 CTRA Ciputra Development Tbk. --M6XX-1 505 560 515 545 40 45,263,000 24,438,702,500 3,976 122.022 550 J 1,404,400 545 T/B 137,500 13 DMAS Puradelta Lestari Tbk. XDM6K--1 154 162 151 154 0 135,282,500 21,107,799,400 4,464 73.333 155 J 7,251,400 154 T/B 1,394,300 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,245 1,300 1,245 1,260 15 32,705,600 41,458,085,500 5,578 126.000 1,260 T/J 839,500 1,255 B 134,200 15 EXCL XL Axiata Tbk. --M7BX-1 2,590 2,690 2,540 2,540 -50 19,337,500 50,133,473,000 5,330 128.907 2,540 T/J 11,600 2,530 B 142,900 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 180 191 182 188 8 32,721,600 6,110,382,400 2,351 25.272 188 T/J 714,000 187 B 100,100 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 700 680 700 20 21,897,200 15,123,810,000 1,093 225.806 700 T/J 930,400 695 B 341,200 18 INCO Vale Indonesia Tbk. --M2XX-1 2,380 2,570 2,400 2,570 190 20,237,300 50,372,314,000 2,951 1,048.980 2,570 T/J 2,609,300 2,520 B 1,300 19 INDY Indika Energy Tbk. CDM2K--1 755 795 755 795 40 15,948,300 12,449,670,000 2,150 26.949 800 J 447,000 795 T/B 374,300 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,475 5,650 5,425 5,550 75 6,945,000 38,543,110,000 3,584 285.984 5,550 T/J 104,700 5,525 B 9,800 21 ISAT Indosat Tbk. --M7K--1 2,250 2,320 2,150 2,150 -100 20,021,800 44,751,483,000 7,187 153.571 2,160 J 8,300 2,150 T/B 690,000 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,925 7,300 6,975 7,200 275 2,345,300 16,843,915,000 2,015 51.429 7,225 J 13,300 7,200 T/B 7,800 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 935 1,000 940 975 40 59,939,000 58,324,131,500 6,367 266.539 980 J 553,900 975 T/B 6,298,700 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,850 3,240 2,890 3,150 300 37,786,700 116,662,970,000 7,710 185.753 3,150 T/J 404,600 3,140 B 118,600 25 LPKR Lippo Karawaci Tbk. --M6K--1 149 163 149 162 13 37,604,000 5,989,838,200 1,723 52.313 162 T/J 3,017,800 161 B 4,200 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,195 1,280 1,200 1,220 25 16,556,900 20,544,860,500 3,922 27.645 1,220 T/J 244,200 1,215 B 174,100 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 675 710 675 710 35 21,473,200 14,961,682,000 1,910 183.226 710 T/J 673,300 705 B 52,800 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 630 660 630 655 25 32,214,900 21,020,295,500 2,224 1,051.111 660 J 125,100 655 T/B 1,912,500 29 MEDC Medco Energi Internasional Tbk. --M2K--1 406 464 410 450 44 150,494,700 66,714,569,600 7,102 792.574 452 J 103,300 450 T/B 547,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,915 1,970 1,915 1,945 30 2,500,600 4,856,234,000 1,405 114.514 1,950 J 54,800 1,945 T/B 3,200 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 895 930 900 915 20 74,096,300 67,684,782,000 19,441 101.667 915 T/J 405,500 910 B 489,500 32 MYOR Mayora Indah Tbk. --M5KB-1 2,190 2,200 2,150 2,150 -40 1,684,000 3,643,252,000 1,055 10,755.378 2,160 J 42,500 2,150 T/B 58,100 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 790 855 800 855 65 180,202,200 150,652,743,500 10,210 285.000 855 T/J 4,255,400 850 B 566,300 34 PTBA Bukit Asam Tbk. --M2BX-1 1,790 1,890 1,815 1,875 85 20,464,800 37,957,090,500 3,888 1,630.435 1,875 T/J 164,000 1,870 B 359,100 35 PTPP PP (Persero) Tbk. --M6XX-1 645 695 650 670 25 62,449,700 42,215,156,500 4,749 125.940 675 J 1,113,900 670 T/B 603,000 36 PWON Pakuwon Jati Tbk. --M6B3-1 360 386 360 378 18 70,050,100 26,056,965,800 3,804 1,457.265 378 T/J 95,800 376 B 592,300 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 550 590 545 575 25 20,907,900 11,995,576,500 1,739 359.375 575 T/J 97,100 570 B 82,000 38 SCMA Surya Citra Media Tbk. --M9XX-1 820 895 830 880 60 45,137,700 39,321,843,500 3,034 398.095 885 J 29,100 880 T/B 343,500 39 SILO Siloam International Hospitals Tbk. --M9K--1 4,950 5,450 4,950 5,250 300 85,800 446,788,500 113 59.626 5,375 J 5,700 5,250 T/B 39,100 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 208 218 210 214 6 3,939,400 842,470,600 351 19.455 214 T/J 311,800 212 B 2,626,600 41 SMRA Summarecon Agung Tbk. --M6K--1 424 462 430 444 20 69,871,800 31,427,140,600 3,508 729.543 444 T/J 2,585,800 442 B 321,400 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 152 164 153 161 9 48,385,700 7,738,794,500 1,858 67.083 162 J 1,546,400 161 T/B 1,187,300 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 306 318 302 304 -2 15,934,000 4,911,896,600 1,967 124.718 306 J 201,800 304 T/B 42,300 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,145 1,200 1,140 1,195 50 138,937,800 163,210,530,500 4,723 295.062 1,195 T/J 557,900 1,190 B 117,100 45 TINS Timah Tbk. --M2K--1 464 482 464 466 2 14,673,700 6,951,862,200 1,268 238.123 468 J 1,900 466 T/B 2,104,400 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,000 5,175 4,970 5,000 0 5,538,900 28,079,785,000 2,529 309.141 5,025 J 9,100 5,000 T/B 100,200 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 900 920 895 900 0 91,879,800 83,227,184,000 4,447 4,287.143 900 T/J 805,100 895 B 333,100 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 875 975 890 950 75 96,836,900 91,563,437,500 9,159 244.183 950 T/J 121,800 945 B 692,000 49 WOOD Integra Indocabinet Tbk. --M5K--1 246 290 250 282 36 34,802,800 9,434,333,000 2,258 108.462 282 T/J 323,800 280 B 136,300 50 WSBP Waskita Beton Precast Tbk. --M3K--1 142 150 143 147 5 52,189,300 7,659,032,600 3,856 30.000 148 J 694,100 147 T/B 2,514,900 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 590 625 600 605 15 60,243,400 36,987,998,000 4,840 163.293 610 J 130,100 605 T/B 1,868,800 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 224 240 224 236 12 14,912,000 3,492,078,600 993 40.000 238 J 566,600 236 T/B 387,200 Total 2,346,039,900 2,119,805,097,100 231,800 49,238,900 36,616,500 Jakarta, 30 April 2020 Trading Division