List of Securities Quotation: IDX SMC Liquid Date: Thursday, 04 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 7,700 8,000 7,700 7,875 175 2,815,100 22,052,250,000 1,760 639.745 7,875 T/J 111,700 7,850 B 100 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,500 1,540 1,485 1,495 -5 13,209,900 19,808,200,500 3,546 1,823.171 1,495 T/J 1,679,600 1,490 B 20,800 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 640 540 590 55 144,799,600 85,946,820,500 9,938 463.352 595 J 759,200 590 T/B 3,331,400 4 ADRO Adaro Energy Tbk. --M2BX-1 1,165 1,150 1,105 1,120 -45 100,659,200 113,729,393,000 9,624 101.818 1,125 J 70,500 1,120 T/B 884,400 5 AKRA AKR Corporindo Tbk. XDM9XX-1 2,450 2,530 2,390 2,430 -20 12,591,400 31,154,486,000 1,756 1,936.703 2,430 T/J 1,047,400 2,420 B 13,800 6 ANTM Aneka Tambang Tbk. --M2XX-1 555 590 550 570 15 214,067,000 122,811,417,000 12,334 375.816 575 J 2,271,800 570 T/B 7,901,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,010 1,055 970 975 -35 256,803,400 259,260,355,500 20,855 127.174 980 J 1,855,400 975 T/B 1,810,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 790 815 780 780 -10 9,260,700 7,371,354,500 1,821 130.000 785 J 209,300 780 T/B 83,700 9 BNLI Bank Permata Tbk. --M8K--1 1,265 1,275 1,260 1,265 0 26,071,800 33,014,672,500 874 13.773 1,265 T/J 2,419,900 1,260 B 2,500,400 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 790 840 755 760 -30 154,435,300 122,093,810,500 10,635 148.872 760 T/J 3,319,000 755 B 2,294,100 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,100 3,180 3,100 3,150 50 15,753,100 49,502,369,000 4,588 323.077 3,150 T/J 78,200 3,140 B 82,200 12 CTRA Ciputra Development Tbk. --M6XX-1 665 695 650 660 -5 115,975,900 77,717,581,000 5,304 147.770 660 T/J 7,906,000 655 B 211,600 13 DMAS Puradelta Lestari Tbk. --M6K--1 155 170 156 168 13 300,259,900 49,186,355,300 7,819 80.000 168 T/J 2,759,800 167 B 3,100 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,285 1,370 1,290 1,315 30 61,041,200 81,188,645,000 9,219 131.500 1,320 J 87,500 1,315 T/B 357,400 15 EXCL XL Axiata Tbk. XDM7BX-1 2,580 2,670 2,580 2,650 70 27,762,400 72,825,389,000 6,301 134.490 2,650 T/J 60,200 2,640 B 131,200 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 246 250 238 240 -6 31,079,500 7,583,934,400 2,809 32.262 240 T/J 112,000 238 B 2,291,900 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 735 690 720 30 63,566,000 45,516,600,000 4,725 232.258 720 T/J 686,700 715 B 2,500 18 INCO Vale Indonesia Tbk. --M2XX-1 2,880 3,020 2,880 2,940 60 36,046,600 106,412,653,000 8,963 1,200.000 2,950 J 79,600 2,940 T/B 192,700 19 INDY Indika Energy Tbk. --M2K--1 705 735 685 685 -20 38,331,100 27,004,388,500 3,916 23.220 690 J 416,700 685 T/B 369,800 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 6,000 6,300 5,750 5,900 -100 13,113,300 78,761,097,500 7,430 304.019 5,900 T/J 51,000 5,875 B 8,000 21 ISAT Indosat Tbk. --M7K--1 2,060 2,120 2,040 2,090 30 7,712,800 16,077,894,000 3,297 149.286 2,090 T/J 383,800 2,080 B 2,700 22 ITMG Indo Tambangraya Megah Tbk. CDM2XX-1 8,825 9,175 8,825 8,925 100 5,685,700 51,194,632,500 4,809 63.750 8,925 T/J 81,700 8,900 B 151,600 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,165 1,220 1,125 1,160 -5 98,094,400 114,820,898,000 12,743 317.113 1,160 T/J 387,800 1,155 B 197,000 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,940 4,050 3,830 3,870 -70 38,253,700 150,212,714,000 8,504 228.211 3,880 J 321,000 3,870 T/B 182,300 25 LPKR Lippo Karawaci Tbk. --M6K--1 176 182 177 180 4 56,426,400 10,162,334,800 2,206 58.125 180 T/J 3,718,400 179 B 59,900 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,590 1,670 1,540 1,575 -15 39,547,400 63,581,479,500 7,766 35.689 1,575 T/J 612,600 1,570 B 156,900 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 785 820 755 765 -20 44,123,600 34,570,642,000 5,808 197.419 770 J 214,600 765 T/B 100,100 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 720 795 730 765 45 45,006,900 34,299,774,500 5,075 1,227.634 770 J 200,100 765 T/B 3,381,000 29 MEDC Medco Energi Internasional Tbk. --M2K--1 484 505 466 468 -16 129,397,100 62,489,327,600 10,024 824.277 470 J 798,000 468 T/B 1,070,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,380 2,470 2,350 2,350 -30 4,587,100 11,086,239,000 1,636 138.359 2,370 J 70,000 2,350 T/B 27,700 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,010 1,035 965 975 -35 148,315,200 147,482,082,000 15,396 108.333 975 T/J 2,014,900 970 B 412,900 32 MYOR Mayora Indah Tbk. --M5KB-1 2,350 2,380 2,310 2,330 -20 1,755,300 4,088,898,000 946 11,655.828 2,330 T/J 41,900 2,320 B 125,800 33 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 970 1,030 950 955 -15 418,446,600 416,431,665,500 23,512 318.333 960 J 1,579,900 955 T/B 4,846,900 34 PTBA Bukit Asam Tbk. --M2BX-1 2,110 2,300 2,130 2,180 70 132,199,300 291,444,784,000 17,181 1,895.652 2,180 T/J 387,200 2,170 B 240,600 35 PTPP PP (Persero) Tbk. --M6XX-1 760 885 775 820 60 289,100,400 241,475,691,500 16,944 154.135 825 J 70,500 820 T/B 4,449,000 36 PWON Pakuwon Jati Tbk. --M6B3-1 412 428 408 414 2 432,976,300 180,714,960,800 16,934 1,596.052 416 J 3,475,800 414 T/B 43,804,500 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 635 605 620 10 35,913,600 22,386,717,000 5,017 387.500 620 T/J 3,819,400 615 B 217,700 38 SCMA Surya Citra Media Tbk. --M9XX-1 1,000 1,020 955 960 -40 20,861,200 20,481,049,000 2,733 434.285 965 J 162,100 960 T/B 156,800 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,450 5,550 5,500 5,550 100 27,800 153,567,500 85 63.033 5,550 T/J 17,300 5,525 B 9,400 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 232 214 218 4 30,273,700 6,757,086,000 1,673 19.818 220 J 30,500 218 T/B 2,164,300 41 SMRA Summarecon Agung Tbk. --M6K--1 535 595 525 530 -5 109,652,600 61,855,519,000 5,936 870.851 535 J 460,700 530 T/B 1,060,100 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 156 163 157 159 3 47,329,200 7,586,894,500 2,267 66.250 160 J 5,212,300 159 T/B 2,029,500 43 SSIA Surya Semesta Internusa Tbk. XDM6K--1 328 344 330 332 4 65,297,000 22,032,012,200 1,675 136.205 332 T/J 588,200 330 B 836,900 44 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,090 1,125 1,085 1,110 20 46,344,700 51,366,357,000 4,120 274.074 1,110 T/J 312,300 1,105 B 73,000 45 TINS Timah Tbk. --M2K--1 480 535 484 535 55 111,350,400 56,681,890,000 6,443 273.382 540 J 1,592,800 535 T/B 1,287,100 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,750 5,375 4,810 4,850 100 56,955,600 285,202,839,000 17,817 299.867 4,860 J 10,900 4,850 T/B 304,100 47 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 1,010 1,035 995 1,015 5 186,890,800 190,476,670,500 15,306 4,834.945 1,020 J 85,300 1,015 T/B 8,400 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,190 1,345 1,200 1,260 70 86,996,900 111,653,608,000 10,463 323.863 1,260 T/J 1,005,100 1,255 B 225,800 49 WOOD Integra Indocabinet Tbk. --M5K--1 350 360 348 356 6 35,593,300 12,617,601,600 1,537 136.923 358 J 529,400 356 T/B 24,300 50 WSBP Waskita Beton Precast Tbk. XDM3K--1 162 175 161 166 4 203,428,600 34,401,210,100 6,074 33.878 167 J 2,599,200 166 T/B 7,980,600 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 665 760 665 705 40 332,899,300 239,432,511,000 20,622 190.283 710 J 863,300 705 T/B 2,863,800 52 WTON Wijaya Karya Beton Tbk. --M3K--1 250 272 252 254 4 68,108,500 17,783,408,200 3,459 43.051 256 J 48,100 254 T/B 651,000 Total 4,967,193,800 4,383,944,731,000 392,225 57,676,600 101,593,600 Jakarta, 04 June 2020 Trading Division