List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 03 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 7,350 7,725 7,350 7,700 350 3,576,400 27,003,525,000 1,667 625.529 7,725 J 9,000 7,700 T/B 221,900 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,475 1,525 1,480 1,500 25 13,768,900 20,716,636,500 4,660 1,829.268 1,505 J 25,800 1,500 T/B 87,300 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 515 540 515 535 20 34,716,300 18,472,673,500 2,462 420.158 540 J 483,000 535 T/B 2,541,000 4 ADRO Adaro Energy Tbk. CDM2BX-1 1,145 1,180 1,150 1,165 20 89,675,400 104,494,123,500 9,274 105.909 1,170 J 196,900 1,165 T/B 744,500 5 AKRA AKR Corporindo Tbk. XDM9XX-1 2,440 2,520 2,440 2,450 10 14,111,500 34,773,869,000 2,147 1,952.642 2,450 T/J 2,426,100 2,440 B 103,900 6 ANTM Aneka Tambang Tbk. --M2XX-1 555 580 545 555 0 147,855,500 82,869,763,000 9,354 365.926 560 J 4,078,500 555 T/B 2,826,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 925 1,085 950 1,010 85 602,739,800 609,578,473,000 40,214 131.739 1,015 J 2,920,000 1,010 T/B 4,605,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 810 770 790 15 12,904,400 10,204,339,000 2,564 131.667 790 T/J 220,100 785 B 23,700 9 BNLI Bank Permata Tbk. --M8K--1 1,275 1,280 1,265 1,265 -10 33,446,400 42,456,453,000 904 13.773 1,265 T/J 624,900 1,260 B 1,778,500 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 670 820 685 790 120 214,544,300 161,336,594,500 10,433 154.749 795 J 2,636,300 790 T/B 3,133,800 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,050 3,180 2,980 3,100 50 32,431,100 100,430,444,000 7,683 317.949 3,110 J 69,600 3,100 T/B 177,000 12 CTRA Ciputra Development Tbk. --M6XX-1 605 685 610 665 60 101,925,500 65,602,350,000 5,198 148.890 665 T/J 6,405,500 660 B 1,472,300 13 DMAS Puradelta Lestari Tbk. --M6K--1 145 157 143 155 10 230,380,100 34,724,446,900 6,771 73.810 155 T/J 1,452,400 154 B 976,100 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,335 1,260 1,285 25 33,095,000 43,013,579,000 5,924 128.500 1,290 J 151,600 1,285 T/B 1,651,200 15 EXCL XL Axiata Tbk. --M7BX-1 2,570 2,600 2,540 2,580 10 11,365,900 29,242,433,000 4,217 130.937 2,580 T/J 1,664,100 2,570 B 517,900 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 250 256 240 246 -4 60,975,800 15,088,606,200 4,330 33.069 248 J 1,247,400 246 T/B 3,600 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 705 680 690 0 21,063,000 14,619,002,500 1,690 222.581 695 J 281,900 690 T/B 1,311,200 18 INCO Vale Indonesia Tbk. --M2XX-1 2,930 3,020 2,840 2,880 -50 23,761,500 68,834,789,000 5,639 1,175.510 2,890 J 195,100 2,880 T/B 1,100,900 19 INDY Indika Energy Tbk. --M2K--1 650 730 655 705 55 40,807,900 28,315,163,500 4,330 23.898 710 J 186,400 705 T/B 675,900 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,750 6,000 5,600 6,000 250 10,994,500 64,131,160,000 6,290 309.172 6,000 T/J 12,000 5,975 B 9,800 21 ISAT Indosat Tbk. --M7K--1 2,070 2,140 2,060 2,060 -10 9,120,000 19,079,759,000 3,448 147.143 2,060 T/J 344,300 2,050 B 378,800 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,475 8,825 8,475 8,825 350 4,258,900 37,021,535,000 4,338 63.036 8,850 J 21,900 8,825 T/B 51,600 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 980 1,225 1,000 1,165 185 315,554,300 350,943,189,500 29,382 318.480 1,165 T/J 1,022,100 1,160 B 141,300 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,820 3,980 3,840 3,940 120 29,669,800 116,324,316,000 7,726 232.338 3,950 J 641,400 3,940 T/B 216,900 25 LPKR Lippo Karawaci Tbk. --M6K--1 179 182 174 176 -3 40,147,700 7,110,837,400 3,044 56.833 176 T/J 853,200 175 B 1,055,400 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,485 1,670 1,500 1,590 105 44,871,600 71,636,532,500 9,643 36.029 1,595 J 123,900 1,590 T/B 229,600 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 735 795 735 785 50 67,722,800 52,045,357,500 6,808 202.581 790 J 726,900 785 T/B 1,495,900 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 725 745 715 720 -5 49,129,900 35,562,357,000 2,592 1,155.420 725 J 359,000 720 T/B 2,288,400 29 MEDC Medco Energi Internasional Tbk. --M2K--1 450 486 456 484 34 132,884,500 62,603,923,600 8,644 852.458 486 J 1,027,600 484 T/B 4,192,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,540 2,580 2,370 2,380 -160 2,705,800 6,538,452,000 2,140 140.125 2,390 J 1,700 2,380 T/B 197,900 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 885 1,015 885 1,010 125 203,982,500 194,332,608,500 18,030 112.222 1,010 T/J 1,846,500 1,005 B 674,400 32 MYOR Mayora Indah Tbk. --M5KB-1 2,320 2,350 2,290 2,350 30 6,035,300 14,016,073,000 2,248 11,755.878 2,350 T/J 200,900 2,340 B 3,000 33 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 885 980 895 970 85 544,273,300 513,309,444,000 25,063 323.333 975 J 8,272,100 970 T/B 8,883,700 34 PTBA Bukit Asam Tbk. --M2BX-1 2,080 2,140 2,050 2,110 30 87,870,700 184,496,150,000 11,266 1,834.783 2,120 J 465,300 2,110 T/B 1,688,100 35 PTPP PP (Persero) Tbk. --M6XX-1 740 775 730 760 20 88,319,100 66,641,303,000 5,415 142.857 765 J 723,700 760 T/B 6,468,100 36 PWON Pakuwon Jati Tbk. --M6B3-1 384 416 386 412 28 381,197,700 154,054,805,400 12,414 1,588.342 412 T/J 4,668,000 410 B 1,350,500 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 635 600 610 0 18,426,600 11,363,711,000 2,513 381.250 615 J 242,600 610 T/B 870,900 38 SCMA Surya Citra Media Tbk. --M9XX-1 965 1,015 965 1,000 35 42,512,600 42,308,968,000 3,783 452.380 1,000 T/J 345,300 995 B 95,000 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,125 5,500 5,125 5,450 325 52,100 282,840,000 120 61.898 5,475 J 4,200 5,450 T/B 400 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 204 216 206 214 10 19,670,500 4,176,365,800 983 19.455 216 J 881,900 214 T/B 365,000 41 SMRA Summarecon Agung Tbk. --M6K--1 478 565 480 535 57 104,364,500 53,768,936,200 5,318 879.067 535 T/J 2,309,000 530 B 235,300 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 152 160 153 156 4 47,509,800 7,421,785,300 2,847 65.000 157 J 1,149,100 156 T/B 1,837,500 43 SSIA Surya Semesta Internusa Tbk. XDM6K--1 320 332 306 328 8 46,384,300 14,949,395,600 2,772 134.564 328 T/J 160,100 326 B 121,500 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,055 1,100 1,055 1,090 35 54,929,900 59,113,606,000 3,995 269.136 1,090 T/J 254,900 1,085 B 387,200 45 TINS Timah Tbk. --M2K--1 458 482 460 480 22 46,807,400 22,098,759,200 2,674 245.277 480 T/J 191,100 478 B 358,900 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,260 4,850 4,320 4,750 490 55,879,400 251,796,232,000 17,933 293.684 4,760 J 42,700 4,750 T/B 668,400 47 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 970 1,015 965 1,010 40 174,904,700 172,129,155,500 13,030 4,811.128 1,010 T/J 97,400 1,005 B 27,900 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,145 1,200 1,115 1,190 45 50,145,800 58,456,367,500 5,134 305.871 1,190 T/J 124,800 1,185 B 44,700 49 WOOD Integra Indocabinet Tbk. --M5K--1 354 364 348 350 -4 22,678,100 8,066,728,600 1,607 134.615 350 T/J 792,400 348 B 165,700 50 WSBP Waskita Beton Precast Tbk. XDM3K--1 157 162 157 162 5 70,959,700 11,361,284,500 2,905 33.061 162 T/J 5,289,900 161 B 2,681,100 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 630 665 620 665 35 147,548,800 95,790,867,500 8,253 179.487 670 J 3,343,500 665 T/B 32,700 52 WTON Wijaya Karya Beton Tbk. --M3K--1 236 252 240 250 14 37,531,500 9,275,154,000 2,606 42.373 250 T/J 588,000 248 B 119,800 Total 4,682,188,800 4,283,985,224,200 364,425 62,402,000 61,290,300 Jakarta, 03 June 2020 Trading Division