List of Securities Quotation: IDX SMC Liquid Date: Monday, 18 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 6,200 6,375 6,250 6,350 150 2,141,400 13,538,952,500 1,116 515.858 6,375 J 268,700 6,350 T/B 120,300 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,355 1,270 1,295 -15 13,305,300 17,275,666,000 4,325 1,579.268 1,295 T/J 270,400 1,290 B 1,000 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 486 490 474 476 -10 8,077,800 3,876,462,400 1,358 373.823 480 J 62,000 476 T/B 897,800 4 ADRO Adaro Energy Tbk. --M2BX-1 925 1,020 930 1,020 95 76,684,300 76,178,630,500 8,437 92.727 1,020 T/J 1,397,700 1,015 B 1,211,400 5 AKRA AKR Corporindo Tbk. XDM9XX-1 2,240 2,300 2,170 2,240 0 13,179,800 29,834,981,000 1,550 1,785.273 2,250 J 27,400 2,240 T/B 80,400 6 ANTM Aneka Tambang Tbk. --M2XX-1 520 535 520 525 5 46,702,500 24,587,337,000 3,331 346.146 530 J 3,131,100 525 T/B 1,307,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 745 760 720 760 15 23,967,600 17,937,134,000 3,083 99.130 765 J 429,100 760 T/B 3,094,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 680 690 670 675 -5 2,833,100 1,926,155,500 830 112.500 675 T/J 91,300 670 B 385,100 9 BNLI Bank Permata Tbk. --M8K--1 1,240 1,295 1,255 1,290 50 43,208,700 55,091,237,000 1,509 14.045 1,290 T/J 499,700 1,285 B 701,600 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 615 590 605 0 32,969,100 19,799,234,500 4,449 118.510 610 J 240,400 605 T/B 2,328,900 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,080 2,230 2,060 2,230 150 23,106,900 50,223,702,000 6,975 228.718 2,230 T/J 3,220,300 2,220 B 37,400 12 CTRA Ciputra Development Tbk. --M6XX-1 476 484 470 472 -4 14,745,500 6,959,566,400 2,180 105.678 472 T/J 211,100 470 B 1,852,100 13 DMAS Puradelta Lestari Tbk. XDM6K--1 129 134 129 130 1 31,324,000 4,116,635,500 2,178 61.905 131 J 3,349,000 130 T/B 2,695,900 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,100 1,200 1,130 1,200 100 34,819,000 40,821,938,000 6,022 120.000 1,205 J 417,100 1,200 T/B 164,100 15 EXCL XL Axiata Tbk. --M7BX-1 2,460 2,570 2,450 2,510 50 19,642,400 49,509,025,000 6,296 127.384 2,530 J 38,700 2,510 T/B 653,500 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 224 232 216 228 4 49,462,700 11,204,493,800 4,617 30.649 228 T/J 1,601,400 226 B 706,700 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 670 680 665 675 5 17,606,500 11,866,144,500 987 217.742 675 T/J 64,100 670 B 42,200 18 INCO Vale Indonesia Tbk. --M2XX-1 2,890 2,950 2,860 2,900 10 3,976,600 11,550,426,000 1,082 1,183.673 2,910 J 7,600 2,900 T/B 827,700 19 INDY Indika Energy Tbk. XDM2K--1 705 720 675 680 -25 7,465,600 5,149,273,500 1,521 23.051 685 J 77,100 680 T/B 757,300 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,200 4,960 5,000 -100 3,311,100 16,599,201,000 1,849 257.643 5,000 T/J 49,800 4,990 B 100 21 ISAT Indosat Tbk. --M7K--1 2,020 2,080 2,010 2,030 10 9,332,400 19,077,423,000 3,392 145.000 2,040 J 96,200 2,030 T/B 60,700 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,400 7,800 7,375 7,725 325 1,331,900 10,195,492,500 2,166 55.179 7,750 J 3,200 7,725 T/B 35,700 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 890 910 890 900 10 26,784,400 24,070,926,000 2,694 246.036 900 T/J 6,126,300 895 B 657,200 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,530 3,750 3,520 3,670 140 17,120,100 62,778,797,000 5,836 216.417 3,680 J 2,100 3,670 T/B 96,500 25 LPKR Lippo Karawaci Tbk. --M6K--1 145 147 140 140 -5 9,037,400 1,297,218,900 713 45.208 142 J 120,000 140 T/B 1,211,700 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,255 1,415 1,275 1,380 125 39,192,700 53,481,523,500 9,148 31.271 1,385 J 26,800 1,380 T/B 851,900 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 725 740 710 725 0 10,268,300 7,444,710,500 1,358 187.097 725 T/J 56,200 720 B 106,900 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 700 685 700 0 13,675,700 9,506,297,500 1,161 1,123.325 705 J 38,900 700 T/B 1,001,000 29 MEDC Medco Energi Internasional Tbk. --M2K--1 470 498 480 486 16 83,767,300 41,035,135,800 4,544 855.980 486 T/J 633,700 484 B 733,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,390 2,590 2,380 2,450 60 10,811,900 26,659,473,000 2,935 144.246 2,450 T/J 698,300 2,440 B 19,700 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 940 955 900 900 -40 64,795,500 59,335,832,500 11,255 100.000 905 J 321,900 900 T/B 192,700 32 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,160 2,080 2,140 0 1,679,700 3,579,975,000 754 10,705.353 2,140 T/J 300 2,130 B 600 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 790 840 800 835 45 97,806,100 80,462,987,000 6,943 278.333 840 J 6,240,700 835 T/B 197,300 34 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,910 1,805 1,900 85 45,956,600 85,581,675,000 8,744 1,652.174 1,905 J 189,900 1,900 T/B 1,433,700 35 PTPP PP (Persero) Tbk. --M6XX-1 610 625 605 610 0 14,612,000 8,959,920,000 2,049 114.662 615 J 290,200 610 T/B 1,101,200 36 PWON Pakuwon Jati Tbk. --M6B3-1 326 344 312 334 8 137,551,700 45,468,835,600 5,567 1,287.636 338 J 150,500 334 T/B 141,100 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 560 595 560 585 25 10,526,600 6,174,829,500 2,456 365.625 590 J 206,800 585 T/B 200 38 SCMA Surya Citra Media Tbk. --M9XX-1 800 840 800 835 35 31,294,800 25,807,831,000 2,704 377.737 835 T/J 65,200 830 B 567,500 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,600 5,450 5,500 0 47,100 258,977,500 74 62.466 5,525 J 400 5,475 B 4,200 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 212 206 208 -2 3,181,800 665,897,200 285 18.909 208 T/J 35,300 206 B 185,400 41 SMRA Summarecon Agung Tbk. --M6K--1 430 432 420 424 -6 19,286,200 8,190,285,000 1,844 696.681 426 J 54,300 424 T/B 18,500 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 150 147 147 -1 10,294,200 1,519,807,400 1,061 61.250 147 T/J 330,600 146 B 1,363,300 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 288 282 286 -2 5,704,700 1,624,877,200 351 117.333 286 T/J 1,892,300 284 B 23,600 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,125 1,140 1,090 1,095 -30 10,115,400 11,168,173,000 2,197 270.370 1,095 T/J 16,000 1,090 B 327,300 45 TINS Timah Tbk. --M2K--1 462 470 456 458 -4 11,054,800 5,106,652,400 1,289 234.035 460 J 117,700 458 T/B 107,000 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,340 4,340 4,100 4,160 -180 5,503,400 22,887,173,000 3,934 257.206 4,170 J 34,200 4,160 T/B 7,400 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 860 900 860 890 30 77,114,300 68,509,305,000 6,033 4,239.508 895 J 214,500 890 T/B 97,700 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 905 925 900 910 5 10,977,100 9,995,924,500 2,121 233.901 915 J 243,600 910 T/B 220,200 49 WOOD Integra Indocabinet Tbk. --M5K--1 340 374 336 370 30 55,717,400 20,006,041,400 3,075 142.308 370 T/J 9,579,500 368 B 1,151,800 50 WSBP Waskita Beton Precast Tbk. CDM3K--1 147 151 146 149 2 25,981,600 3,862,799,000 1,651 30.408 150 J 635,700 149 T/B 3,084,400 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 585 570 575 0 9,773,900 5,628,077,500 1,722 155.196 580 J 723,600 575 T/B 7,900 52 WTON Wijaya Karya Beton Tbk. --M3K--1 220 224 216 216 -4 4,558,200 995,925,800 607 36.610 218 J 42,500 216 T/B 1,437,600 Total 1,343,385,100 1,199,384,995,300 164,358 44,641,400 34,310,000 Jakarta, 18 May 2020 Trading Division