List of Securities Quotation: IDX SMC Liquid Date: Monday, 04 May 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 6,100 5,800 6,050 -50 1,634,900 9,806,427,500 1,202 491.487 6,050 T/J 51,100 6,025 B 82,500 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,520 1,525 1,415 1,485 -35 12,089,600 17,662,221,000 4,272 1,810.976 1,485 T/J 516,900 1,480 B 15,500 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 550 550 520 525 -25 8,464,900 4,487,532,000 1,075 412.305 530 J 396,700 525 T/B 480,200 4 ADRO Adaro Energy Tbk. --M2BX-1 920 920 870 890 -30 68,085,900 60,219,071,500 7,169 80.909 890 T/J 280,900 885 B 1,272,400 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,400 2,350 2,240 2,280 -120 19,949,400 45,497,262,000 3,198 1,817.153 2,280 T/J 2,214,700 2,250 B 500 6 ANTM Aneka Tambang Tbk. --M2XX-1 510 505 484 494 -16 64,158,400 31,774,310,900 6,446 325.707 496 J 627,200 494 T/B 259,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 880 870 840 870 -10 48,331,200 41,467,315,500 4,060 113.478 870 T/J 52,300 865 B 186,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 805 805 770 780 -25 7,361,200 5,762,189,000 1,484 130.000 785 J 220,300 780 T/B 211,100 9 BNLI Bank Permata Tbk. --M8K--1 1,235 1,235 1,220 1,225 -10 9,668,200 11,857,647,000 632 13.338 1,225 T/J 660,900 1,220 B 1,029,300 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 705 710 670 680 -25 20,341,800 14,101,973,000 2,516 133.201 680 T/J 248,100 675 B 853,200 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,190 2,370 2,050 2,360 170 121,814,400 276,996,516,000 26,466 242.051 2,360 T/J 20,600 2,350 B 176,200 12 CTRA Ciputra Development Tbk. --M6XX-1 545 530 515 515 -30 20,553,000 10,716,706,000 2,526 115.306 520 J 225,900 515 T/B 182,000 13 DMAS Puradelta Lestari Tbk. XDM6K--1 154 154 149 149 -5 56,001,800 8,408,376,400 2,684 70.952 150 J 13,481,500 149 T/B 1,094,600 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,225 1,190 1,205 -55 11,874,100 14,292,910,000 2,654 120.500 1,205 T/J 500 1,200 B 542,300 15 EXCL XL Axiata Tbk. --M7BX-1 2,540 2,560 2,430 2,450 -90 18,170,500 44,715,918,000 3,627 124.339 2,450 T/J 888,500 2,440 B 108,000 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 188 188 177 181 -7 25,689,500 4,652,256,400 1,777 24.331 182 J 68,000 181 T/B 884,000 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 700 670 685 -15 18,079,100 12,314,780,500 932 220.968 685 T/J 52,500 680 B 153,000 18 INCO Vale Indonesia Tbk. --M2XX-1 2,570 2,760 2,450 2,650 80 33,216,400 88,058,071,000 7,327 1,081.633 2,650 T/J 1,008,700 2,640 B 1,100 19 INDY Indika Energy Tbk. --M2K--1 795 740 740 740 -55 2,987,600 2,210,824,000 434 25.085 740 T/J 8,462,500 0 B 0 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,550 5,400 5,200 5,275 -275 4,377,500 23,167,300,000 2,186 271.813 5,300 J 191,900 5,275 T/B 8,100 21 ISAT Indosat Tbk. --M7K--1 2,150 2,180 2,090 2,150 0 5,320,300 11,348,663,000 2,407 153.571 2,150 T/J 543,700 2,140 B 35,400 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,200 7,225 6,950 7,000 -200 846,900 5,964,680,000 1,410 50.000 7,025 J 1,200 7,000 T/B 31,900 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 975 955 920 930 -45 21,546,900 20,073,253,000 3,679 254.237 935 J 86,800 930 T/B 634,100 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,150 3,120 2,950 3,040 -110 21,594,900 65,475,505,000 4,334 179.266 3,040 T/J 644,900 3,030 B 100 25 LPKR Lippo Karawaci Tbk. --M6K--1 162 160 151 151 -11 7,783,500 1,182,874,500 878 48.760 151 T/J 7,503,700 0 B 0 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,220 1,240 1,150 1,150 -70 14,618,400 17,066,060,500 4,179 26.059 1,155 J 50,100 1,150 T/B 710,900 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 710 690 665 690 -20 19,455,900 13,116,469,500 1,962 178.065 690 T/J 1,407,200 675 B 2,400 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 655 655 610 625 -30 8,825,600 5,516,015,000 2,407 1,002.969 630 J 45,900 625 T/B 13,258,000 29 MEDC Medco Energi Internasional Tbk. --M2K--1 450 472 430 452 2 78,261,500 35,342,060,800 5,119 796.097 454 J 146,400 452 T/B 21,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,945 1,955 1,830 1,830 -115 2,103,300 4,027,854,500 1,753 107.743 1,900 J 900 1,830 T/B 1,634,300 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 915 905 855 860 -55 42,651,800 37,109,842,500 7,148 95.556 865 J 122,700 860 T/B 3,980,900 32 MYOR Mayora Indah Tbk. --M5KB-1 2,150 2,150 2,000 2,110 -40 4,430,000 9,114,277,000 2,025 10,555.278 2,110 T/J 48,700 2,100 B 5,100 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 850 810 820 -35 116,776,300 95,869,923,500 6,083 273.333 820 T/J 2,199,900 815 B 9,792,800 34 PTBA Bukit Asam Tbk. --M2BX-1 1,875 1,870 1,790 1,815 -60 11,936,000 21,748,487,500 3,895 1,578.261 1,820 J 5,200 1,815 T/B 181,900 35 PTPP PP (Persero) Tbk. --M6XX-1 670 660 630 630 -40 32,300,700 20,615,994,500 2,883 118.421 635 J 916,200 630 T/B 1,339,200 36 PWON Pakuwon Jati Tbk. --M6B3-1 378 376 352 352 -26 55,921,600 19,794,979,000 4,114 1,357.030 352 T/J 19,836,000 0 B 0 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 575 555 535 540 -35 16,918,400 9,229,236,000 1,283 337.500 545 J 1,054,200 540 T/B 1,742,300 38 SCMA Surya Citra Media Tbk. --M9XX-1 880 860 820 820 -60 28,684,700 23,607,086,000 2,408 370.952 820 T/J 9,082,100 0 B 0 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,250 5,250 4,950 4,980 -270 176,000 876,059,500 105 56.560 5,000 J 100 4,980 T/B 2,500 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 214 204 210 -4 5,286,900 1,107,305,000 507 19.091 210 T/J 95,900 208 B 122,700 41 SMRA Summarecon Agung Tbk. --M6K--1 444 440 416 416 -28 34,777,900 14,796,749,000 2,743 683.536 418 J 35,000 416 T/B 1,786,000 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 161 160 154 156 -5 13,731,400 2,154,087,900 1,034 65.000 156 T/J 727,400 155 B 1,678,000 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 304 302 284 284 -20 15,296,900 4,427,402,800 1,087 116.513 284 T/J 4,409,300 0 B 0 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,195 1,195 1,120 1,145 -50 25,652,600 29,687,110,000 2,041 282.716 1,145 T/J 334,500 1,140 B 200 45 TINS Timah Tbk. --M2K--1 466 472 450 460 -6 6,093,500 2,818,772,600 919 235.057 464 J 37,000 460 T/B 101,500 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,000 4,950 4,810 4,830 -170 2,146,200 10,431,189,000 1,759 298.631 4,830 T/J 4,800 4,820 B 36,500 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 900 945 885 900 0 79,552,500 71,752,937,500 5,401 4,287.143 905 J 5,208,200 900 T/B 239,600 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 920 890 895 -55 46,906,400 42,230,832,500 5,138 230.046 900 J 241,900 895 T/B 527,500 49 WOOD Integra Indocabinet Tbk. --M5K--1 282 306 282 298 16 38,615,700 11,467,774,000 3,617 114.615 298 T/J 8,957,700 296 B 102,100 50 WSBP Waskita Beton Precast Tbk. --M3K--1 147 146 140 143 -4 22,222,900 3,180,946,300 1,264 29.184 144 J 637,700 143 T/B 669,900 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 615 580 585 -20 30,511,100 17,875,457,500 2,828 157.895 585 T/J 271,800 580 B 1,730,000 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 236 236 226 226 -10 8,029,900 1,831,830,400 992 38.305 228 J 75,600 226 T/B 231,000 Total 1,391,826,000 1,359,011,323,500 170,069 94,402,400 48,138,400 Jakarta, 04 May 2020 Trading Division