List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 27 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 6,825 7,000 6,775 6,975 150 3,214,700 22,141,395,000 2,104 566.631 7,000 J 238,600 6,975 T/B 102,000 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,360 1,395 1,335 1,385 25 13,720,000 18,826,128,500 4,770 1,689.024 1,390 J 131,500 1,385 T/B 766,300 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 510 520 505 515 5 20,719,900 10,587,279,000 1,937 404.451 515 T/J 581,400 510 B 1,177,400 4 ADRO Adaro Energy Tbk. --M2BX-1 1,000 1,020 990 1,000 0 47,426,900 47,520,287,000 6,638 90.909 1,005 J 359,200 1,000 T/B 2,213,100 5 AKRA AKR Corporindo Tbk. XDM9XX-1 2,380 2,450 2,380 2,420 40 16,499,300 39,860,087,000 2,288 1,928.733 2,420 T/J 1,323,200 2,410 B 11,100 6 ANTM Aneka Tambang Tbk. --M2XX-1 530 535 515 520 -10 43,519,100 22,719,541,500 3,438 342.850 520 T/J 118,700 515 B 9,743,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 765 795 770 780 15 68,319,800 53,484,330,500 5,918 101.739 785 J 952,200 780 T/B 75,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 705 730 710 725 20 4,125,500 2,984,547,000 1,265 120.833 730 J 374,000 725 T/B 709,800 9 BNLI Bank Permata Tbk. --M8K--1 1,285 1,290 1,265 1,285 0 46,350,500 59,348,658,000 939 13.991 1,285 T/J 1,275,300 1,280 B 1,083,900 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 650 700 640 690 40 112,666,100 76,109,147,000 8,035 135.160 695 J 2,533,800 690 T/B 246,100 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,360 2,520 2,350 2,520 160 65,336,100 160,541,125,000 12,540 258.462 2,530 J 162,500 2,520 T/B 749,300 12 CTRA Ciputra Development Tbk. --M6XX-1 525 575 520 550 25 82,240,400 44,819,713,000 4,898 123.142 550 T/J 8,133,000 545 B 351,000 13 DMAS Puradelta Lestari Tbk. --M6K--1 135 140 136 140 5 74,820,400 10,333,466,100 3,154 66.667 140 T/J 17,240,400 139 B 594,600 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,155 1,230 1,160 1,230 75 30,193,300 36,405,695,500 6,058 123.000 1,235 J 235,900 1,230 T/B 99,500 15 EXCL XL Axiata Tbk. CDM7BX-1 2,430 2,660 2,430 2,630 200 21,257,300 54,264,544,000 5,599 133.474 2,630 T/J 331,300 2,620 B 197,300 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 226 240 224 234 8 90,431,300 21,282,798,000 5,178 31.456 236 J 3,602,500 234 T/B 2,914,300 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 685 670 675 0 9,991,100 6,757,764,500 706 217.742 680 J 437,100 675 T/B 7,800 18 INCO Vale Indonesia Tbk. --M2XX-1 3,040 3,080 2,910 2,910 -130 9,015,200 26,610,000,000 3,469 1,187.755 2,920 J 7,000 2,910 T/B 62,600 19 INDY Indika Energy Tbk. XDM2K--1 690 710 685 690 0 8,942,300 6,226,248,500 1,540 23.390 690 T/J 4,100 685 B 667,000 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,125 5,200 5,025 5,050 -75 2,526,900 12,870,340,000 2,184 260.219 5,075 J 13,200 5,025 B 166,900 21 ISAT Indosat Tbk. --M7K--1 2,110 2,150 2,100 2,110 0 6,069,100 12,827,614,000 2,646 150.714 2,120 J 1,163,600 2,110 T/B 5,800 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,300 8,000 8,200 100 2,720,800 22,219,717,500 2,268 58.571 8,225 J 27,000 8,200 T/B 220,400 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 895 905 890 895 0 25,795,200 23,150,199,000 3,388 244.669 895 T/J 1,397,400 890 B 1,807,000 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,940 4,150 3,890 3,910 -30 28,470,600 113,406,675,000 8,787 230.569 3,920 J 102,200 3,910 T/B 196,200 25 LPKR Lippo Karawaci Tbk. --M6K--1 150 153 147 150 0 15,189,200 2,286,520,900 884 48.438 150 T/J 626,800 149 B 531,900 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,500 1,530 1,415 1,440 -60 24,552,800 35,740,972,000 6,722 32.630 1,445 J 45,700 1,440 T/B 608,200 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 720 735 710 715 -5 12,271,600 8,824,982,500 876 184.516 720 J 301,800 715 T/B 345,900 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 680 710 660 700 20 38,836,000 27,007,896,500 4,176 1,123.325 700 T/J 1,394,600 695 B 157,000 29 MEDC Medco Energi Internasional Tbk. --M2K--1 466 466 450 456 -10 48,842,900 22,412,389,200 3,146 803.142 456 T/J 2,564,900 454 B 1,019,200 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,300 2,300 2,200 2,200 -100 1,550,500 3,470,047,000 1,010 129.527 2,230 J 4,900 2,200 T/B 407,800 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 855 920 850 910 55 119,149,200 105,999,735,500 12,029 101.111 915 J 1,170,700 910 T/B 5,306,000 32 MYOR Mayora Indah Tbk. --M5KB-1 2,120 2,130 2,100 2,130 10 1,527,500 3,235,948,000 517 10,655.328 2,130 T/J 74,200 2,120 B 613,700 33 PGAS Perusahaan Gas Negara Tbk. CDM7BX-1 890 910 870 885 -5 223,054,200 198,397,080,000 12,638 295.000 890 J 4,384,800 885 T/B 1,215,500 34 PTBA Bukit Asam Tbk. --M2BX-1 2,040 2,110 2,020 2,090 50 41,042,300 84,565,190,000 6,324 1,817.391 2,090 T/J 895,600 2,080 B 193,300 35 PTPP PP (Persero) Tbk. --M6XX-1 670 690 660 680 10 67,432,000 45,313,902,500 3,952 127.820 685 J 1,945,100 680 T/B 720,200 36 PWON Pakuwon Jati Tbk. --M6B3-1 362 420 364 400 38 299,012,800 116,611,638,000 13,936 1,542.079 400 T/J 2,138,100 398 B 369,900 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 590 605 570 580 -10 12,027,600 7,093,933,000 1,615 362.500 585 J 164,600 580 T/B 382,200 38 SCMA Surya Citra Media Tbk. --M9XX-1 825 975 825 940 115 93,925,100 85,410,084,500 7,084 425.237 940 T/J 217,800 935 B 362,200 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,475 5,575 5,300 5,500 25 14,200 77,390,000 27 62.466 5,550 J 5,000 5,475 B 700 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 208 210 204 210 2 2,981,700 617,300,400 249 19.091 212 J 408,700 210 T/B 28,900 41 SMRA Summarecon Agung Tbk. --M6K--1 436 460 434 452 16 96,829,500 43,300,633,000 5,425 742.688 454 J 448,000 452 T/B 1,835,800 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 147 149 145 148 1 38,609,100 5,680,182,000 1,269 61.667 148 T/J 3,478,200 147 B 3,846,100 43 SSIA Surya Semesta Internusa Tbk. CDM6K--1 292 294 288 290 -2 17,003,400 4,932,224,400 800 118.974 292 J 947,400 290 T/B 435,600 44 TBIG Tower Bersama Infrastructure Tbk. CDM7LK-1 1,060 1,080 1,040 1,065 5 22,641,900 24,029,330,500 1,643 262.963 1,070 J 17,800 1,065 T/B 56,500 45 TINS Timah Tbk. --M2K--1 482 486 472 472 -10 13,525,400 6,433,109,200 1,991 241.189 472 T/J 1,266,700 470 B 1,541,400 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,470 4,540 4,300 4,420 -50 13,083,600 58,106,303,000 7,818 273.281 4,440 J 82,000 4,420 T/B 26,000 47 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 930 950 925 950 20 88,097,900 82,691,022,500 6,862 4,525.318 950 T/J 438,700 945 B 11,400 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,000 1,070 980 1,065 65 83,550,100 86,297,645,500 8,958 273.742 1,070 J 593,000 1,065 T/B 4,724,700 49 WOOD Integra Indocabinet Tbk. --M5K--1 348 358 340 342 -6 21,796,600 7,631,880,600 1,169 131.538 342 T/J 3,800 340 B 382,800 50 WSBP Waskita Beton Precast Tbk. --M3K--1 153 158 152 155 2 55,516,500 8,583,085,400 1,682 31.633 155 T/J 2,066,800 154 B 755,100 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 600 610 590 605 5 51,184,900 30,761,836,000 3,054 163.293 610 J 2,255,100 605 T/B 684,500 52 WTON Wijaya Karya Beton Tbk. --M3K--1 224 236 226 236 12 18,943,000 4,366,202,800 1,185 40.000 238 J 866,000 236 T/B 1,844,100 Total 2,356,563,300 2,015,175,765,500 216,788 69,551,900 52,574,800 Jakarta, 27 May 2020 Trading Division