List of Securities Quotation: IDX SMC Liquid Date: Thursday, 14 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 6,250 6,400 6,000 6,100 -150 1,886,400 11,633,912,500 1,789 495.549 6,100 T/J 72,900 6,075 B 27,900 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,285 1,325 1,260 1,305 20 18,843,900 24,334,562,000 4,504 1,591.463 1,305 T/J 3,716,300 1,300 B 25,500 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 492 500 488 490 -2 8,454,300 4,174,491,000 1,754 384.818 490 T/J 25,300 488 B 253,600 4 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,025 930 945 -55 89,411,900 85,806,049,000 8,994 85.909 945 T/J 1,588,400 940 B 31,200 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,380 2,430 2,230 2,250 -130 13,242,700 31,083,776,000 1,813 1,793.243 2,260 J 9,800 2,250 T/B 49,900 6 ANTM Aneka Tambang Tbk. --M2XX-1 535 550 510 515 -20 81,959,800 43,520,036,000 5,725 339.553 520 J 969,500 515 T/B 838,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 780 780 740 745 -35 48,820,400 36,942,380,500 6,579 97.174 750 J 483,300 745 T/B 1,322,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 740 745 690 700 -40 6,243,200 4,436,515,000 1,312 116.667 700 T/J 13,200 695 B 412,800 9 BNLI Bank Permata Tbk. --M8K--1 1,240 1,245 1,230 1,235 -5 7,082,000 8,755,764,000 497 13.446 1,235 T/J 611,300 1,230 B 584,400 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 635 590 625 20 32,920,100 20,432,172,500 4,759 122.428 630 J 505,200 625 T/B 1,198,700 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,200 2,280 2,070 2,080 -120 23,449,600 50,754,101,000 8,433 213.333 2,090 J 83,400 2,080 T/B 202,100 12 CTRA Ciputra Development Tbk. --M6XX-1 496 500 482 484 -12 31,503,900 15,405,857,200 2,887 108.365 486 J 118,600 484 T/B 62,700 13 DMAS Puradelta Lestari Tbk. XDM6K--1 136 136 129 129 -7 71,783,000 9,445,758,000 2,633 61.429 130 J 20,400 129 T/B 581,700 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,165 1,175 1,085 1,115 -50 15,314,300 17,216,866,000 4,615 111.500 1,115 T/J 272,900 1,110 B 19,700 15 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,450 2,350 2,350 -50 8,810,500 20,989,872,000 2,870 119.264 2,360 J 22,500 2,350 T/B 2,123,300 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 234 252 230 234 0 154,846,100 37,407,508,400 9,759 31.456 236 J 2,029,400 234 T/B 436,700 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 695 665 670 -20 21,945,300 14,934,203,000 1,383 216.129 675 J 65,000 670 T/B 46,700 18 INCO Vale Indonesia Tbk. --M2XX-1 2,970 3,070 2,920 2,990 20 11,243,900 33,697,336,000 3,120 1,220.408 3,000 J 10,900 2,990 T/B 20,500 19 INDY Indika Energy Tbk. XDM2K--1 745 745 720 720 -25 1,434,800 1,045,922,000 587 24.407 725 J 14,900 720 T/B 43,700 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,300 5,350 4,990 5,025 -275 4,867,700 24,944,955,500 2,680 258.931 5,050 J 5,000 5,025 T/B 117,000 21 ISAT Indosat Tbk. --M7K--1 1,995 2,030 1,925 1,950 -45 4,149,200 8,179,495,500 1,684 139.286 1,950 T/J 457,200 1,945 B 2,000 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,650 7,750 7,500 7,525 -125 930,700 7,075,090,000 1,552 53.750 7,550 J 7,800 7,525 T/B 1,100 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 910 875 890 0 21,045,200 18,782,123,000 3,907 243.302 890 T/J 2,583,900 885 B 31,400 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,430 3,620 3,260 3,530 100 26,818,700 94,113,833,000 7,897 208.161 3,540 J 100 3,530 T/B 26,200 25 LPKR Lippo Karawaci Tbk. --M6K--1 155 154 148 148 -7 12,901,600 1,937,125,000 1,038 47.792 148 T/J 360,200 147 B 57,100 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,425 1,400 1,330 1,330 -95 19,162,800 25,771,922,000 5,371 30.138 1,330 T/J 2,501,600 0 B 0 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 730 735 680 690 -40 13,514,100 9,466,016,500 1,228 178.065 690 T/J 1,400 685 B 326,800 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 710 710 670 700 -10 34,801,600 24,037,891,500 5,856 1,123.325 700 T/J 514,800 695 B 1,000 29 MEDC Medco Energi Internasional Tbk. --M2K--1 476 480 456 458 -18 35,901,700 16,932,864,800 2,323 806.665 460 J 67,300 458 T/B 561,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,200 2,350 2,190 2,250 50 4,349,700 9,945,725,000 1,628 132.471 2,260 J 200 2,250 T/B 1,293,400 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 830 905 815 895 65 285,864,100 251,045,529,500 28,477 99.444 900 J 3,799,500 895 T/B 63,300 32 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,130 2,040 2,120 -10 1,500,600 3,140,995,000 1,031 10,605.303 2,120 T/J 1,800 2,110 B 2,600 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 855 805 810 -45 145,351,000 120,130,954,500 8,196 270.000 815 J 2,266,200 810 T/B 406,400 34 PTBA Bukit Asam Tbk. --M2BX-1 1,905 1,950 1,855 1,865 -40 37,832,000 71,591,709,500 6,828 1,621.739 1,870 J 92,500 1,865 T/B 625,700 35 PTPP PP (Persero) Tbk. --M6XX-1 640 645 610 620 -20 19,715,100 12,333,013,500 2,593 116.541 625 J 362,800 620 T/B 813,400 36 PWON Pakuwon Jati Tbk. --M6B3-1 334 342 326 338 4 59,382,200 20,056,189,400 3,472 1,303.057 338 T/J 3,581,700 336 B 235,000 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 595 560 575 -10 10,588,300 6,164,830,000 1,753 359.375 580 J 8,100 575 T/B 131,200 38 SCMA Surya Citra Media Tbk. --M9XX-1 795 815 785 800 5 51,823,200 41,490,738,500 2,562 361.904 800 T/J 368,300 795 B 2,019,600 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,550 5,500 5,500 0 14,600 80,370,000 43 62.466 5,550 J 2,200 5,500 T/B 170,900 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 216 218 210 212 -4 2,849,300 607,016,000 201 19.273 212 T/J 202,700 210 B 633,500 41 SMRA Summarecon Agung Tbk. --M6K--1 432 434 420 420 -12 23,090,200 9,862,184,200 1,356 690.108 422 J 27,400 420 T/B 563,300 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 155 156 152 153 -2 8,743,100 1,339,240,700 1,093 63.750 153 T/J 217,200 152 B 947,400 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 288 278 286 -2 9,150,900 2,594,389,400 758 117.333 286 T/J 465,300 284 B 292,100 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,040 1,085 1,000 1,080 40 17,776,700 18,787,106,500 1,855 266.667 1,080 T/J 318,000 1,075 B 301,100 45 TINS Timah Tbk. --M2K--1 486 494 470 470 -16 8,630,400 4,145,010,800 1,171 240.167 472 J 1,000 470 T/B 605,600 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,560 4,550 4,390 4,390 -170 5,014,900 22,304,211,000 3,300 271.426 4,400 J 21,400 4,390 T/B 83,200 47 TOWR Sarana Menara Nusantara Tbk. CDM7B3-1 855 850 840 845 -10 51,896,200 43,920,429,000 2,861 4,025.151 850 J 216,700 845 T/B 1,313,800 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 955 905 905 -45 27,975,400 25,857,220,500 3,377 232.616 910 J 482,700 905 T/B 1,012,300 49 WOOD Integra Indocabinet Tbk. --M5K--1 356 376 350 350 -6 38,710,500 14,003,829,600 2,560 134.615 352 J 25,500 350 T/B 21,000 50 WSBP Waskita Beton Precast Tbk. --M3K--1 152 156 145 146 -6 47,355,000 7,078,053,500 2,778 29.796 147 J 411,400 146 T/B 7,368,600 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 595 565 570 -15 29,340,700 16,965,100,000 3,663 153.846 575 J 486,400 570 T/B 1,162,100 52 WTON Wijaya Karya Beton Tbk. --M3K--1 226 226 220 222 -4 6,390,400 1,426,279,600 838 37.627 224 J 95,500 222 T/B 184,100 Total 1,716,633,900 1,408,128,524,600 189,943 30,587,000 29,655,700 Jakarta, 14 May 2020 Trading Division