List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 05 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 6,050 6,500 6,050 6,300 250 3,451,500 21,716,445,000 2,567 511.796 6,300 T/J 23,400 6,275 B 3,000 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,485 1,520 1,435 1,460 -25 6,314,600 9,287,220,000 2,917 1,780.488 1,465 J 6,800 1,460 T/B 432,700 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 525 540 520 535 10 14,606,600 7,719,944,000 1,061 420.158 535 T/J 714,200 530 B 780,400 4 ADRO Adaro Energy Tbk. --M2BX-1 890 925 895 905 15 51,891,500 47,120,426,500 5,484 82.273 910 J 940,000 905 T/B 507,300 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,280 2,400 2,300 2,340 60 16,129,400 38,102,553,000 2,531 1,864.973 2,350 J 16,800 2,340 T/B 134,500 6 ANTM Aneka Tambang Tbk. --M2XX-1 494 505 494 500 6 37,904,200 18,874,744,400 3,086 329.663 500 T/J 358,900 498 B 171,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 870 900 865 875 5 35,350,300 31,162,828,500 3,974 114.130 880 J 2,431,600 875 T/B 247,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 780 800 770 780 0 5,636,900 4,393,272,500 985 130.000 780 T/J 493,600 775 B 672,300 9 BNLI Bank Permata Tbk. --M8K--1 1,225 1,235 1,220 1,225 0 19,435,000 23,827,182,000 1,147 13.338 1,230 J 1,200 1,225 T/B 59,100 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 680 700 670 675 -5 15,636,800 10,586,613,500 2,064 132.222 680 J 404,400 675 T/B 646,300 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,360 2,520 2,310 2,460 100 67,952,300 166,041,688,000 17,502 252.308 2,470 J 152,500 2,460 T/B 168,100 12 CTRA Ciputra Development Tbk. --M6XX-1 515 540 515 525 10 9,393,500 4,904,782,000 1,016 117.545 530 J 1,056,400 525 T/B 49,300 13 DMAS Puradelta Lestari Tbk. XDM6K--1 149 156 149 150 1 65,131,700 9,879,295,400 2,617 71.429 151 J 39,693,700 150 T/B 885,900 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,205 1,245 1,200 1,220 15 8,442,000 10,317,289,000 2,492 122.000 1,225 J 275,300 1,220 T/B 1,889,500 15 EXCL XL Axiata Tbk. --M7BX-1 2,450 2,510 2,390 2,420 -30 13,024,700 31,716,524,000 4,154 122.817 2,420 T/J 12,400 2,410 B 282,700 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 181 210 181 198 17 72,208,800 14,211,636,300 4,008 26.616 198 T/J 455,700 197 B 365,600 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 685 695 675 695 10 14,545,500 9,989,600,000 662 224.194 695 T/J 303,100 690 B 204,500 18 INCO Vale Indonesia Tbk. --M2XX-1 2,650 2,740 2,660 2,700 50 10,415,100 28,145,298,000 3,043 1,102.041 2,710 J 52,900 2,700 T/B 64,500 19 INDY Indika Energy Tbk. --M2K--1 740 735 690 720 -20 10,339,600 7,394,560,000 2,169 24.407 720 T/J 75,600 715 B 207,900 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,275 5,425 5,100 5,225 -50 3,296,900 17,287,197,500 2,350 269.237 5,250 J 13,500 5,225 T/B 79,800 21 ISAT Indosat Tbk. --M7K--1 2,150 2,210 2,120 2,150 0 6,245,000 13,544,324,000 2,560 153.571 2,160 J 1,148,100 2,150 T/B 602,300 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,000 7,675 7,100 7,650 650 2,988,800 22,447,157,500 3,518 54.643 7,675 J 20,600 7,650 T/B 73,200 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 950 925 940 10 13,515,800 12,653,914,500 2,343 256.971 940 T/J 808,400 935 B 88,800 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,040 3,200 3,060 3,180 140 19,291,800 60,971,137,000 4,462 187.522 3,190 J 36,800 3,180 T/B 173,000 25 LPKR Lippo Karawaci Tbk. --M6K--1 151 156 146 147 -4 14,422,300 2,174,718,000 1,828 47.469 148 J 39,300 147 T/B 611,500 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,150 1,290 1,160 1,290 140 25,687,900 31,588,967,500 7,214 29.231 1,295 J 68,300 1,290 T/B 1,241,900 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 690 725 675 695 5 32,192,600 22,461,773,000 2,170 179.355 700 J 285,200 695 T/B 814,400 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 625 735 630 700 75 25,766,800 17,776,110,500 3,369 1,123.325 705 J 28,400 700 T/B 72,300 29 MEDC Medco Energi Internasional Tbk. --M2K--1 452 498 462 496 44 137,551,000 66,061,021,600 7,466 873.593 496 T/J 10,803,000 494 B 358,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,830 1,920 1,860 1,910 80 853,900 1,623,689,000 686 112.453 1,915 J 26,100 1,910 T/B 734,900 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 860 895 855 875 15 69,516,900 60,610,638,500 10,930 97.222 875 T/J 19,600 870 B 1,304,900 32 MYOR Mayora Indah Tbk. --M5KB-1 2,110 2,150 2,070 2,110 0 763,800 1,606,367,000 859 10,555.278 2,110 T/J 39,500 2,100 B 2,500 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 820 835 805 815 -5 121,349,800 99,360,325,500 6,290 271.667 820 J 2,883,500 815 T/B 5,416,300 34 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,865 1,780 1,815 0 35,220,100 63,938,160,000 5,666 1,578.261 1,815 T/J 3,756,300 1,810 B 361,500 35 PTPP PP (Persero) Tbk. --M6XX-1 630 660 635 655 25 20,303,100 13,178,349,000 1,819 123.120 660 J 513,400 655 T/B 1,088,200 36 PWON Pakuwon Jati Tbk. --M6B3-1 352 356 342 346 -6 54,472,400 18,928,688,800 4,613 1,333.899 348 J 949,300 346 T/B 777,000 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 540 575 530 565 25 27,100,200 14,992,643,000 1,652 353.125 565 T/J 636,500 560 B 1,507,900 38 SCMA Surya Citra Media Tbk. --M9XX-1 820 830 770 785 -35 45,100,200 35,705,896,000 4,034 355.118 790 J 2,704,600 785 T/B 1,018,700 39 SILO Siloam International Hospitals Tbk. --M9K--1 4,980 5,200 4,950 5,050 70 78,400 393,346,000 282 57.355 5,175 J 1,100 5,050 T/B 21,600 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 220 206 208 -2 6,792,100 1,431,618,800 787 18.909 210 J 12,000 208 T/B 114,000 41 SMRA Summarecon Agung Tbk. --M6K--1 416 430 418 426 10 10,834,400 4,604,335,200 928 699.967 426 T/J 14,394,200 424 B 118,000 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 156 158 155 158 2 13,056,500 2,052,039,200 859 65.833 159 J 693,700 158 T/B 1,807,600 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 284 300 284 288 4 23,248,400 6,732,465,400 1,112 118.154 288 T/J 8,326,400 286 B 539,300 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,145 1,165 1,125 1,145 0 28,583,800 32,830,121,000 1,594 282.716 1,145 T/J 80,800 1,140 B 400 45 TINS Timah Tbk. --M2K--1 460 470 462 468 8 2,738,500 1,277,714,000 390 239.145 470 J 162,600 468 T/B 214,500 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,830 4,920 4,820 4,820 -10 2,110,300 10,237,067,000 1,638 298.012 4,830 J 8,300 4,820 T/B 93,600 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 900 915 885 895 -5 84,491,900 75,888,955,000 1,585 4,263.326 895 T/J 2,160,900 890 B 77,100 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 895 945 895 940 45 34,283,900 31,555,253,000 3,636 241.612 945 J 634,600 940 T/B 1,837,900 49 WOOD Integra Indocabinet Tbk. --M5K--1 298 334 296 330 32 71,732,700 22,803,088,800 4,532 126.923 332 J 1,226,500 330 T/B 595,600 50 WSBP Waskita Beton Precast Tbk. --M3K--1 143 147 143 146 3 19,656,300 2,853,051,700 911 29.796 147 J 250,100 146 T/B 1,664,000 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 610 580 605 20 39,191,600 23,347,569,000 3,378 163.293 610 J 1,954,900 605 T/B 194,500 52 WTON Wijaya Karya Beton Tbk. XDM3K--1 226 232 226 230 4 4,787,000 1,096,399,000 530 38.983 232 J 429,900 230 T/B 280,600 Total 1,475,035,100 1,289,406,003,100 159,470 102,584,900 31,658,400 Jakarta, 05 May 2020 Trading Division