List of Securities Quotation: IDX SMC Liquid Date: Friday, 15 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 6,275 6,050 6,200 100 1,759,500 10,859,032,500 1,381 503.672 6,225 J 12,100 6,200 T/B 78,600 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,305 1,325 1,250 1,310 5 19,285,400 25,022,986,000 5,262 1,597.561 1,310 T/J 3,432,600 1,305 B 47,600 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 490 498 484 486 -4 8,357,700 4,073,886,000 1,368 381.676 488 J 84,700 486 T/B 75,300 4 ADRO Adaro Energy Tbk. --M2BX-1 945 970 910 925 -20 38,978,300 36,432,871,000 5,171 84.091 930 J 290,500 925 T/B 5,786,600 5 AKRA AKR Corporindo Tbk. XDM9XX-1 2,250 2,320 2,130 2,240 -10 3,261,300 7,262,431,000 1,775 1,785.273 2,250 J 4,500 2,240 T/B 53,200 6 ANTM Aneka Tambang Tbk. --M2XX-1 515 530 505 520 5 67,020,800 34,676,424,500 3,985 342.850 520 T/J 231,300 515 B 1,894,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 745 765 725 745 0 35,798,400 26,423,409,500 3,720 97.174 750 J 893,300 745 T/B 73,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 700 715 670 680 -20 5,743,300 3,927,297,000 1,759 113.333 680 T/J 459,400 675 B 60,900 9 BNLI Bank Permata Tbk. --M8K--1 1,235 1,245 1,230 1,240 5 17,515,600 21,718,323,500 770 13.501 1,240 T/J 1,972,000 1,235 B 1,172,000 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 625 660 605 605 -20 61,247,400 38,474,242,000 7,804 118.510 610 J 170,200 605 T/B 9,228,300 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,080 2,170 2,020 2,080 0 19,931,200 41,510,675,000 6,147 213.333 2,090 J 50,000 2,080 T/B 174,800 12 CTRA Ciputra Development Tbk. --M6XX-1 484 494 476 476 -8 21,142,500 10,166,380,600 2,688 106.574 478 J 43,100 476 T/B 227,200 13 DMAS Puradelta Lestari Tbk. XDM6K--1 129 136 127 129 0 72,314,200 9,458,716,200 3,262 61.429 130 J 6,617,100 129 T/B 3,381,900 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,115 1,135 1,075 1,100 -15 9,714,900 10,671,829,500 2,221 110.000 1,100 T/J 361,300 1,095 B 50,500 15 EXCL XL Axiata Tbk. --M7BX-1 2,350 2,470 2,350 2,460 110 16,102,900 39,083,314,000 4,673 124.847 2,460 T/J 568,300 2,450 B 128,900 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 234 242 224 224 -10 67,191,400 15,493,884,800 7,104 30.111 226 J 512,700 224 T/B 4,614,000 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 670 685 645 670 0 22,939,200 15,285,293,000 1,521 216.129 670 T/J 109,300 665 B 63,200 18 INCO Vale Indonesia Tbk. --M2XX-1 2,990 3,010 2,870 2,890 -100 6,667,700 19,379,857,000 2,494 1,179.592 2,890 T/J 785,300 2,880 B 63,700 19 INDY Indika Energy Tbk. XDM2K--1 720 730 705 705 -15 2,150,100 1,528,481,500 969 23.898 710 J 13,400 705 T/B 118,600 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,025 5,125 5,000 5,100 75 1,451,300 7,372,035,000 1,144 262.796 5,100 T/J 38,700 5,075 B 1,000 21 ISAT Indosat Tbk. --M7K--1 1,950 2,020 1,945 2,020 70 5,497,600 10,940,029,500 2,263 144.286 2,020 T/J 45,500 2,010 B 104,600 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,525 7,700 7,300 7,400 -125 878,900 6,516,885,000 1,343 52.857 7,425 J 7,700 7,400 T/B 93,000 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 915 885 890 0 36,777,400 33,060,131,500 4,218 243.302 895 J 81,000 890 T/B 513,300 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,530 3,620 3,500 3,530 0 8,462,800 29,980,489,000 3,326 208.161 3,550 J 70,300 3,530 T/B 2,354,900 25 LPKR Lippo Karawaci Tbk. --M6K--1 148 150 142 145 -3 26,529,900 3,905,324,000 2,213 46.823 145 T/J 329,000 144 B 48,300 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,330 1,350 1,240 1,255 -75 19,737,700 25,096,379,500 5,031 28.438 1,260 J 188,500 1,255 T/B 147,200 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 690 725 685 725 35 12,938,300 9,125,867,000 1,419 187.097 725 T/J 51,000 720 B 10,300 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 705 675 700 0 29,951,200 20,644,336,500 2,397 1,123.325 700 T/J 1,280,800 695 B 2,600 29 MEDC Medco Energi Internasional Tbk. --M2K--1 458 480 464 470 12 65,853,700 31,188,725,600 3,254 827.800 470 T/J 555,100 468 B 361,700 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,250 2,450 2,270 2,390 140 3,848,900 9,177,384,000 1,442 140.714 2,400 J 15,800 2,390 T/B 51,000 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 895 955 885 940 45 244,538,200 225,009,433,000 20,103 104.444 940 T/J 2,707,200 935 B 750,500 32 MYOR Mayora Indah Tbk. --M5KB-1 2,120 2,150 2,050 2,140 20 1,219,900 2,587,456,000 1,021 10,705.353 2,150 J 180,700 2,140 T/B 3,800 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 810 830 780 790 -20 142,061,100 113,490,640,000 8,214 263.333 795 J 809,500 790 T/B 6,766,600 34 PTBA Bukit Asam Tbk. --M2BX-1 1,865 1,940 1,800 1,815 -50 30,769,700 56,549,100,000 6,549 1,578.261 1,820 J 26,700 1,815 T/B 1,125,100 35 PTPP PP (Persero) Tbk. --M6XX-1 620 635 600 610 -10 21,109,600 12,937,843,000 2,235 114.662 615 J 171,400 610 T/B 782,900 36 PWON Pakuwon Jati Tbk. --M6B3-1 338 344 324 326 -12 54,966,800 18,149,362,000 3,813 1,256.795 326 T/J 6,989,300 324 B 3,186,300 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 575 595 560 560 -15 5,060,800 2,894,628,000 1,296 350.000 570 J 118,200 560 T/B 1,150,400 38 SCMA Surya Citra Media Tbk. --M9XX-1 800 815 785 800 0 32,365,200 25,740,231,500 2,017 361.904 805 J 470,600 800 T/B 1,253,400 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,575 5,400 5,500 0 119,000 659,555,000 84 62.466 5,575 J 2,400 5,475 B 2,000 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 212 216 208 210 -2 5,453,700 1,146,227,200 210 19.091 212 J 367,300 210 T/B 30,000 41 SMRA Summarecon Agung Tbk. --M6K--1 420 436 416 430 10 29,119,600 12,343,235,200 1,594 706.540 430 T/J 687,400 428 B 16,000 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 153 154 147 148 -5 28,845,300 4,290,877,500 1,852 61.667 149 J 588,800 148 T/B 1,149,400 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 288 280 288 2 7,991,600 2,272,002,200 770 118.154 288 T/J 991,000 282 B 366,000 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,125 1,060 1,125 45 23,353,900 25,693,264,500 2,249 277.778 1,125 T/J 383,500 1,120 B 188,300 45 TINS Timah Tbk. --M2K--1 470 478 460 462 -8 10,013,100 4,671,575,200 1,343 236.079 462 T/J 118,800 460 B 643,400 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,390 4,460 4,340 4,340 -50 3,189,100 13,953,659,000 2,875 268.335 4,340 T/J 26,500 4,330 B 127,300 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 845 870 820 860 15 103,604,700 88,084,775,500 4,018 4,096.604 865 J 8,500 860 T/B 643,500 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 905 925 890 905 0 18,131,700 16,432,690,500 2,987 232.616 910 J 379,800 905 T/B 1,233,400 49 WOOD Integra Indocabinet Tbk. --M5K--1 350 362 334 340 -10 20,140,500 6,993,382,200 1,451 130.769 340 T/J 1,043,400 338 B 173,300 50 WSBP Waskita Beton Precast Tbk. --M3K--1 146 150 142 147 1 37,915,600 5,546,999,200 2,147 30.000 148 J 569,200 147 T/B 281,500 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 570 590 565 575 5 20,603,200 11,856,894,000 2,166 155.196 580 J 775,600 575 T/B 2,543,700 52 WTON Wijaya Karya Beton Tbk. --M3K--1 222 228 218 220 -2 5,209,200 1,147,729,000 718 37.288 220 T/J 1,397,000 218 B 800,200 Total 1,554,831,000 1,210,908,480,900 161,836 38,087,300 54,198,000 Jakarta, 15 May 2020 Trading Division