List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 02 June 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 7,400 7,625 7,300 7,350 -50 2,695,200 20,021,212,500 2,140 597.095 7,350 T/J 800 7,325 B 21,400 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,555 1,560 1,475 1,475 -80 28,454,300 42,644,331,000 5,793 1,798.780 1,480 J 700 1,475 T/B 364,500 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 500 525 500 515 15 26,157,900 13,480,927,500 1,718 404.451 520 J 617,300 515 T/B 823,200 4 ADRO Adaro Energy Tbk. CDM2BX-1 1,100 1,185 1,095 1,145 45 123,823,700 142,944,445,500 12,441 104.091 1,150 J 594,900 1,145 T/B 1,595,000 5 AKRA AKR Corporindo Tbk. XDM9XX-1 2,350 2,460 2,330 2,440 90 20,468,000 49,606,144,000 1,712 1,944.672 2,440 T/J 1,001,300 2,420 B 25,100 6 ANTM Aneka Tambang Tbk. --M2XX-1 535 570 535 555 20 137,754,600 76,432,433,500 9,959 365.926 555 T/J 1,598,600 550 B 6,306,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 940 760 925 165 525,210,800 458,487,241,000 33,638 120.652 930 J 2,286,900 925 T/B 18,529,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 760 785 750 775 15 11,064,700 8,565,464,000 3,028 129.167 775 T/J 30,400 770 B 383,800 9 BNLI Bank Permata Tbk. --M8K--1 1,275 1,285 1,275 1,275 0 39,336,900 50,188,177,000 1,005 13.882 1,280 J 1,640,400 1,275 T/B 467,800 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 635 695 640 670 35 185,126,100 122,781,384,500 7,605 131.243 675 J 1,500 670 T/B 1,333,900 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,880 3,240 2,870 3,050 170 53,013,800 163,207,513,000 11,471 312.821 3,070 J 1,000 3,050 T/B 1,018,600 12 CTRA Ciputra Development Tbk. --M6XX-1 575 615 580 605 30 34,101,400 20,461,849,500 3,230 135.456 605 T/J 1,343,200 600 B 355,700 13 DMAS Puradelta Lestari Tbk. --M6K--1 140 149 140 145 5 106,835,800 15,430,947,700 3,928 69.048 145 T/J 2,021,000 144 B 1,108,600 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,295 1,250 1,260 5 14,870,000 18,965,053,500 3,637 126.000 1,265 J 10,000 1,260 T/B 651,500 15 EXCL XL Axiata Tbk. --M7BX-1 2,590 2,650 2,530 2,570 -20 15,722,700 40,254,947,000 4,737 130.429 2,570 T/J 532,400 2,560 B 77,200 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 238 254 238 250 12 102,089,600 25,338,327,600 5,119 33.607 250 T/J 1,985,000 248 B 840,900 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 695 675 690 10 22,171,700 15,169,086,000 1,331 222.581 690 T/J 225,100 685 B 94,600 18 INCO Vale Indonesia Tbk. --M2XX-1 2,780 2,990 2,800 2,930 150 18,168,300 52,641,149,000 3,614 1,195.918 2,940 J 1,600 2,930 T/B 277,800 19 INDY Indika Energy Tbk. XDM2K--1 640 675 640 650 10 18,902,200 12,385,330,000 2,838 22.034 660 J 40,800 650 T/B 515,200 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,250 5,900 5,200 5,750 500 10,776,300 60,566,495,000 5,468 296.289 5,775 J 149,700 5,750 T/B 32,900 21 ISAT Indosat Tbk. --M7K--1 2,020 2,090 2,020 2,070 50 6,158,500 12,666,994,000 2,597 147.857 2,070 T/J 77,900 2,060 B 309,300 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,500 8,200 8,475 375 3,981,800 33,523,922,500 3,346 60.536 8,500 J 400,800 8,475 T/B 24,300 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 980 900 980 80 136,864,800 129,036,653,500 13,385 267.906 985 J 950,600 980 T/B 3,789,600 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,550 3,840 3,590 3,820 270 58,842,300 219,328,114,000 10,187 225.262 3,820 T/J 354,700 3,810 B 256,100 25 LPKR Lippo Karawaci Tbk. --M6K--1 184 186 176 179 -5 29,571,100 5,307,459,000 2,492 57.802 180 J 286,600 179 T/B 151,800 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,450 1,540 1,450 1,485 35 22,103,800 32,964,698,500 4,932 33.650 1,490 J 60,200 1,485 T/B 464,100 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 690 740 690 735 45 27,072,800 19,582,127,500 2,138 189.677 740 J 1,730,300 735 T/B 140,700 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 725 735 705 725 0 35,103,500 25,361,429,500 3,268 1,163.444 725 T/J 994,600 720 B 295,800 29 MEDC Medco Energi Internasional Tbk. --M2K--1 440 462 440 450 10 96,609,300 43,657,150,600 5,086 792.574 452 J 1,210,500 450 T/B 631,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,370 2,550 2,270 2,540 170 2,401,100 5,920,340,000 898 149.545 2,540 T/J 2,100 2,520 B 500 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 850 900 860 885 35 69,808,300 61,518,206,500 8,004 98.333 890 J 887,700 885 T/B 2,456,600 32 MYOR Mayora Indah Tbk. --M5KB-1 2,200 2,340 2,200 2,320 120 10,825,000 24,810,972,000 2,830 11,605.803 2,320 T/J 157,200 2,310 B 6,200 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 860 925 860 885 25 244,429,200 219,325,277,000 12,597 295.000 890 J 6,342,300 885 T/B 2,686,900 34 PTBA Bukit Asam Tbk. --M2BX-1 1,945 2,100 1,970 2,080 135 125,564,400 257,345,043,500 13,201 1,808.696 2,090 J 1,330,000 2,080 T/B 295,000 35 PTPP PP (Persero) Tbk. --M6XX-1 725 755 730 740 15 44,762,700 33,332,786,000 4,774 139.098 745 J 1,567,800 740 T/B 1,298,100 36 PWON Pakuwon Jati Tbk. --M6B3-1 362 388 364 384 22 439,327,800 166,122,265,600 13,775 1,480.396 386 J 2,399,000 384 T/B 4,163,100 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 570 630 570 610 40 31,414,600 19,081,903,500 3,107 381.250 610 T/J 1,113,700 605 B 188,600 38 SCMA Surya Citra Media Tbk. --M9XX-1 1,000 1,000 960 965 -35 34,895,500 33,849,002,500 2,740 436.547 965 T/J 145,100 960 B 962,400 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,475 5,600 5,100 5,125 -350 66,000 349,615,000 129 58.207 5,200 J 500 5,125 T/B 16,600 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 202 210 204 204 2 8,783,100 1,805,460,600 443 18.545 206 J 185,000 204 T/B 651,800 41 SMRA Summarecon Agung Tbk. --M6K--1 464 484 462 478 14 39,033,100 18,536,771,000 2,714 785.409 478 T/J 501,000 476 B 449,700 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 142 154 144 152 10 46,299,700 6,993,262,700 2,506 63.333 153 J 529,300 152 T/B 815,100 43 SSIA Surya Semesta Internusa Tbk. XDM6K--1 312 330 308 320 8 64,513,500 20,645,578,600 3,728 131.282 322 J 141,700 320 T/B 65,300 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,060 1,060 1,025 1,055 -5 25,504,300 26,649,440,500 2,036 260.494 1,060 J 456,400 1,055 T/B 27,500 45 TINS Timah Tbk. --M2K--1 444 468 446 458 14 48,393,700 22,215,222,200 2,748 234.035 460 J 288,300 458 T/B 1,070,000 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,970 4,280 3,770 4,260 290 87,890,000 357,315,034,000 25,120 263.388 4,270 J 243,800 4,260 T/B 103,900 47 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 955 1,005 945 970 15 69,828,900 68,321,214,000 11,018 4,620.588 970 T/J 3,960,600 965 B 64,900 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,085 1,150 1,085 1,145 60 36,526,000 40,904,100,500 4,573 294.304 1,150 J 1,376,800 1,145 T/B 4,566,800 49 WOOD Integra Indocabinet Tbk. --M5K--1 336 362 336 354 18 63,796,400 22,537,407,800 2,837 136.154 354 T/J 1,235,000 352 B 731,200 50 WSBP Waskita Beton Precast Tbk. XDM3K--1 151 158 151 157 6 41,379,200 6,442,090,800 1,364 32.041 157 T/J 27,700 156 B 125,900 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 610 635 605 630 20 71,815,600 44,918,672,500 4,583 170.040 635 J 1,788,000 630 T/B 48,300 52 WTON Wijaya Karya Beton Tbk. --M3K--1 228 238 228 236 8 8,740,900 2,054,410,800 852 40.000 238 J 1,671,900 236 T/B 22,000 Total 3,529,050,900 3,391,995,085,500 298,420 46,499,700 61,703,200 Jakarta, 02 June 2020 Trading Division