List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 26 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 6,550 6,825 6,550 6,825 275 2,588,600 17,378,825,000 2,197 554.446 6,825 T/J 54,100 6,800 B 56,200 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,305 1,370 1,290 1,360 55 14,855,600 20,067,255,000 4,089 1,658.537 1,365 J 164,800 1,360 T/B 221,100 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 496 510 494 510 14 30,512,400 15,280,892,100 2,451 400.525 515 J 744,700 510 T/B 1,388,300 4 ADRO Adaro Energy Tbk. --M2BX-1 980 1,020 975 1,000 20 49,777,400 49,910,757,000 6,021 90.909 1,005 J 364,500 1,000 T/B 2,091,800 5 AKRA AKR Corporindo Tbk. XDM9XX-1 2,210 2,390 2,210 2,380 170 17,870,400 40,888,575,000 1,837 1,896.853 2,390 J 82,300 2,380 T/B 24,000 6 ANTM Aneka Tambang Tbk. --M2XX-1 520 530 515 530 10 32,358,800 17,009,093,500 2,876 349.443 530 T/J 5,887,400 525 B 3,132,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 770 790 765 765 -5 40,198,000 30,996,973,000 4,392 99.783 770 J 199,400 765 T/B 5,681,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 690 705 675 705 15 10,751,000 7,411,301,500 1,413 117.500 705 T/J 29,800 700 B 321,500 9 BNLI Bank Permata Tbk. --M8K--1 1,275 1,300 1,280 1,285 10 71,284,200 92,020,485,000 1,312 13.991 1,290 J 5,736,500 1,285 T/B 535,300 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 605 655 605 650 45 70,264,500 44,291,754,500 4,867 127.325 655 J 1,963,000 650 T/B 13,800 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,330 2,380 2,300 2,360 30 13,710,000 32,127,654,000 3,755 242.051 2,370 J 225,500 2,360 T/B 31,700 12 CTRA Ciputra Development Tbk. --M6XX-1 490 525 486 525 35 39,242,600 20,057,460,800 3,263 117.545 525 T/J 412,400 520 B 184,700 13 DMAS Puradelta Lestari Tbk. --M6K--1 137 140 130 135 -2 61,831,100 8,346,084,400 3,126 64.286 136 J 376,500 135 T/B 2,790,600 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,135 1,170 1,135 1,155 20 13,506,700 15,576,484,000 3,356 115.500 1,160 J 71,400 1,155 T/B 609,300 15 EXCL XL Axiata Tbk. CDM7BX-1 2,400 2,510 2,400 2,430 30 20,617,900 50,570,842,000 5,313 123.324 2,440 J 12,200 2,430 T/B 655,900 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 222 232 222 226 4 27,684,500 6,287,877,800 3,320 30.380 228 J 1,171,400 226 T/B 208,100 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 685 670 675 0 12,079,200 8,190,587,500 842 217.742 680 J 219,200 675 T/B 93,800 18 INCO Vale Indonesia Tbk. --M2XX-1 2,960 3,080 2,940 3,040 80 6,255,900 18,854,677,000 1,907 1,240.816 3,040 T/J 191,900 3,030 B 45,000 19 INDY Indika Energy Tbk. XDM2K--1 690 710 650 690 0 5,357,600 3,723,936,000 798 23.390 695 J 1,000 690 T/B 137,800 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,890 5,125 4,890 5,125 235 3,302,100 16,722,835,000 2,285 264.084 5,150 J 49,900 5,125 T/B 33,500 21 ISAT Indosat Tbk. --M7K--1 1,975 2,120 1,980 2,110 135 8,717,400 18,123,027,000 2,510 150.714 2,120 J 147,300 2,110 T/B 24,000 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,675 8,100 7,750 8,100 425 3,255,700 26,053,380,000 2,811 57.857 8,100 T/J 82,600 8,075 B 19,900 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 905 880 895 0 28,029,500 25,111,014,000 3,507 244.669 900 J 280,600 895 T/B 696,000 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,700 4,050 3,700 3,940 240 23,161,400 91,151,669,000 6,961 232.338 4,000 J 100,000 3,940 T/B 466,100 25 LPKR Lippo Karawaci Tbk. --M6K--1 143 150 140 150 7 17,949,600 2,611,366,800 757 48.438 150 T/J 1,759,100 148 B 298,200 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,355 1,520 1,365 1,500 145 46,633,500 68,552,317,000 9,177 33.990 1,505 J 107,400 1,500 T/B 1,379,400 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 710 740 695 720 10 16,190,900 11,605,678,500 1,390 185.806 720 T/J 203,300 715 B 809,400 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 705 655 680 -20 51,440,100 34,692,299,500 4,726 1,091.230 685 J 35,200 680 T/B 145,600 29 MEDC Medco Energi Internasional Tbk. --M2K--1 460 472 462 466 6 48,201,900 22,505,571,400 2,376 820.755 468 J 393,600 466 T/B 98,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,320 2,350 2,270 2,300 -20 1,064,900 2,453,693,000 741 135.415 2,300 T/J 104,900 2,280 B 2,800 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 885 825 855 0 94,089,900 80,250,657,500 10,080 95.000 860 J 225,900 855 T/B 622,500 32 MYOR Mayora Indah Tbk. --M5KB-1 2,140 2,140 2,100 2,120 -20 1,756,400 3,715,803,000 1,020 10,605.303 2,120 T/J 35,200 2,110 B 4,200 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 830 890 840 890 60 198,105,500 172,783,974,500 11,044 296.667 895 J 7,649,800 890 T/B 3,757,000 34 PTBA Bukit Asam Tbk. --M2BX-1 1,920 2,060 1,930 2,040 120 51,276,500 102,626,468,500 7,360 1,773.913 2,040 T/J 1,965,100 2,030 B 514,600 35 PTPP PP (Persero) Tbk. --M6XX-1 640 675 635 670 30 50,256,900 32,981,965,000 2,733 125.940 675 J 1,132,500 670 T/B 125,400 36 PWON Pakuwon Jati Tbk. --M6B3-1 340 366 334 362 22 147,972,300 52,267,030,600 6,115 1,395.582 364 J 94,200 362 T/B 337,700 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 610 585 590 5 7,699,200 4,599,368,000 1,491 368.750 595 J 297,800 590 T/B 694,700 38 SCMA Surya Citra Media Tbk. --M9XX-1 805 830 795 825 20 13,224,200 10,743,963,000 1,832 373.214 830 J 491,600 825 T/B 1,089,800 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,650 5,475 5,475 -25 229,700 1,263,530,000 51 62.182 5,500 J 700 5,475 T/B 200 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 208 210 206 208 0 3,692,200 765,631,000 201 18.909 210 J 597,300 208 T/B 96,800 41 SMRA Summarecon Agung Tbk. --M6K--1 418 442 420 436 18 43,932,100 19,011,360,000 2,977 716.398 436 T/J 11,100 434 B 137,200 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 153 145 147 -1 42,437,400 6,222,346,700 2,009 61.250 148 J 880,100 147 T/B 1,194,100 43 SSIA Surya Semesta Internusa Tbk. CDM6K--1 292 296 286 292 0 8,609,000 2,507,288,400 815 119.795 294 J 511,100 292 T/B 462,800 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,045 1,080 1,050 1,060 15 21,715,000 23,153,978,500 2,022 261.728 1,060 T/J 971,800 1,055 B 231,100 45 TINS Timah Tbk. --M2K--1 460 484 460 482 22 19,475,700 9,257,617,400 1,930 246.299 484 J 651,600 482 T/B 1,037,500 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,030 4,480 4,030 4,470 440 15,623,700 67,412,603,000 9,255 276.372 4,480 J 51,600 4,470 T/B 570,500 47 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 920 945 905 930 10 87,073,800 80,787,414,000 17,641 4,430.048 930 T/J 2,710,100 925 B 196,500 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 960 1,010 950 1,000 40 42,685,200 42,130,214,500 5,075 257.034 1,005 J 247,400 1,000 T/B 477,100 49 WOOD Integra Indocabinet Tbk. --M5K--1 350 366 346 348 -2 19,627,600 6,976,140,800 992 133.846 348 T/J 4,565,600 346 B 467,400 50 WSBP Waskita Beton Precast Tbk. --M3K--1 153 155 144 153 0 69,711,700 10,425,899,100 2,974 31.224 154 J 1,577,900 153 T/B 72,100 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 580 605 575 600 20 36,017,600 21,389,996,000 2,567 161.943 605 J 3,715,000 600 T/B 845,500 52 WTON Wijaya Karya Beton Tbk. --M3K--1 218 226 218 224 6 4,797,400 1,073,863,800 466 37.966 226 J 401,800 224 T/B 1,800,400 Total 1,768,702,400 1,570,921,479,600 185,026 49,957,100 36,931,100 Jakarta, 26 May 2020 Trading Division