List of Securities Quotation: IDX SMC Liquid Date: Friday, 05 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 7,875 7,925 7,700 7,850 -25 1,053,100 8,234,865,000 1,030 637.714 7,875 J 20,100 7,850 T/B 50,500 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,495 1,530 1,495 1,505 10 18,515,700 28,085,264,000 2,545 1,835.366 1,510 J 20,000 1,505 T/B 223,100 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 590 630 590 625 35 75,503,300 46,192,270,500 5,080 490.839 630 J 1,726,800 625 T/B 2,538,100 4 ADRO Adaro Energy Tbk. --M2BX-1 1,120 1,130 1,085 1,100 -20 73,108,200 80,465,493,000 7,399 100.000 1,105 J 404,200 1,100 T/B 5,279,500 5 AKRA AKR Corporindo Tbk. XDM9XX-1 2,430 2,470 2,410 2,450 20 15,211,700 37,099,775,000 1,470 1,952.642 2,450 T/J 609,300 2,440 B 37,900 6 ANTM Aneka Tambang Tbk. --M2XX-1 570 600 575 590 20 187,740,200 110,837,873,000 11,787 389.002 590 T/J 3,942,800 585 B 5,884,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 975 1,060 950 1,055 80 310,193,800 313,134,020,000 17,322 137.609 1,060 J 4,045,800 1,055 T/B 7,584,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 780 800 770 795 15 4,315,100 3,396,978,500 1,141 132.500 800 J 689,900 795 T/B 78,900 9 BNLI Bank Permata Tbk. --M8K--1 1,265 1,270 1,260 1,265 0 14,503,100 18,356,691,000 533 13.773 1,265 T/J 1,888,700 1,260 B 12,992,400 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 840 745 825 65 181,383,000 146,775,281,500 9,461 161.605 830 J 676,200 825 T/B 55,200 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,150 3,200 3,020 3,170 20 14,190,600 44,210,724,000 6,180 325.128 3,180 J 8,900 3,170 T/B 54,700 12 CTRA Ciputra Development Tbk. --M6XX-1 660 760 630 755 95 114,039,300 81,283,231,000 5,206 169.040 760 J 874,500 755 T/B 511,000 13 DMAS Puradelta Lestari Tbk. --M6K--1 168 183 167 181 13 221,257,700 38,924,109,200 6,980 86.190 182 J 1,075,800 181 T/B 1,240,200 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,315 1,350 1,315 1,320 5 15,467,900 20,543,223,500 3,018 132.000 1,325 J 95,900 1,320 T/B 174,400 15 EXCL XL Axiata Tbk. XDM7BX-1 2,650 2,750 2,610 2,730 80 20,842,500 55,917,701,000 5,378 138.550 2,740 J 244,300 2,730 T/B 2,809,600 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 240 276 230 276 36 129,864,800 33,689,271,200 7,921 37.102 278 J 930,500 276 T/B 10,988,200 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 720 740 710 715 -5 23,911,000 17,249,185,500 2,244 230.645 720 J 241,100 715 T/B 60,100 18 INCO Vale Indonesia Tbk. --M2XX-1 2,940 3,080 2,940 3,030 90 48,332,900 146,321,978,000 9,517 1,236.735 3,040 J 189,100 3,030 T/B 545,700 19 INDY Indika Energy Tbk. --M2K--1 685 705 670 705 20 13,740,300 9,566,038,500 1,891 23.898 710 J 579,900 705 T/B 607,500 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,900 6,075 5,650 5,925 25 4,751,800 28,235,947,500 3,030 305.307 5,950 J 1,300 5,925 T/B 13,700 21 ISAT Indosat Tbk. --M7K--1 2,090 2,260 2,060 2,240 150 21,503,800 47,415,550,000 6,598 160.000 2,250 J 314,900 2,240 T/B 474,000 22 ITMG Indo Tambangraya Megah Tbk. CDM2XX-1 8,925 9,050 8,725 8,925 0 6,492,500 57,553,387,500 5,086 63.750 8,950 J 101,100 8,925 T/B 79,200 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,245 1,125 1,245 85 75,850,300 90,738,621,500 7,012 340.350 1,245 T/J 353,600 1,240 B 688,700 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,870 3,930 3,760 3,890 20 12,329,600 47,732,834,000 4,465 229.390 3,900 J 145,000 3,890 T/B 14,100 25 LPKR Lippo Karawaci Tbk. --M6K--1 180 185 170 181 1 13,971,700 2,520,065,200 1,027 58.448 182 J 660,100 181 T/B 3,600 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,575 1,625 1,525 1,600 25 34,342,300 54,621,246,500 5,481 36.256 1,600 T/J 949,200 1,595 B 255,000 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 765 785 740 775 10 20,148,600 15,447,893,000 2,185 200.000 780 J 443,000 775 T/B 957,200 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 765 830 760 795 30 60,146,300 48,418,853,000 5,794 1,275.776 800 J 343,800 795 T/B 5,242,500 29 MEDC Medco Energi Internasional Tbk. --M2K--1 468 484 462 480 12 71,532,600 33,939,142,400 4,108 845.413 482 J 707,000 480 T/B 512,400 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,350 2,390 2,260 2,370 20 4,735,600 10,980,359,000 1,935 139.536 2,370 T/J 99,600 2,350 B 3,700 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 975 1,015 950 990 15 110,113,000 108,852,327,500 7,613 110.000 995 J 170,900 990 T/B 9,725,900 32 MYOR Mayora Indah Tbk. --M5KB-1 2,330 2,340 2,250 2,300 -30 8,662,300 19,781,072,000 1,695 11,505.753 2,300 T/J 21,100 2,290 B 2,500 33 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 955 1,030 945 1,030 75 341,658,900 340,884,506,500 15,335 343.333 1,035 J 1,985,000 1,030 T/B 11,808,400 34 PTBA Bukit Asam Tbk. --M2BX-1 2,180 2,250 2,160 2,210 30 66,641,200 147,482,209,000 9,341 1,921.739 2,220 J 178,900 2,210 T/B 2,597,200 35 PTPP PP (Persero) Tbk. --M6XX-1 820 880 820 870 50 99,565,100 85,186,262,500 7,305 163.534 870 T/J 547,600 865 B 1,577,600 36 PWON Pakuwon Jati Tbk. --M6B3-1 414 468 414 462 48 446,865,400 199,064,792,400 20,051 1,781.102 464 J 1,879,400 462 T/B 1,178,400 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 685 625 640 20 71,760,900 46,509,608,000 5,704 400.000 640 T/J 2,095,100 635 B 1,946,000 38 SCMA Surya Citra Media Tbk. --M9XX-1 960 980 925 965 5 48,443,100 46,071,237,500 3,315 436.547 970 J 260,800 965 T/B 46,700 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,550 5,600 5,525 5,600 50 41,000 228,415,000 79 63.601 5,650 J 4,600 5,600 T/B 1,900 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 218 226 214 220 2 6,662,400 1,466,089,200 490 20.000 220 T/J 218,800 218 B 757,400 41 SMRA Summarecon Agung Tbk. --M6K--1 530 645 515 605 75 125,824,100 74,295,652,500 5,795 994.085 610 J 3,475,700 605 T/B 2,373,500 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 159 175 157 174 15 112,012,600 18,790,957,900 3,830 72.500 175 J 1,909,600 174 T/B 4,056,800 43 SSIA Surya Semesta Internusa Tbk. XDM6K--1 332 388 324 388 56 89,180,500 31,801,733,000 3,391 159.179 390 J 954,100 388 T/B 107,300 44 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,110 1,125 1,100 1,115 5 27,904,900 31,049,345,500 1,722 275.309 1,115 T/J 408,200 1,110 B 478,600 45 TINS Timah Tbk. --M2K--1 535 590 540 580 45 153,572,500 87,904,178,000 7,931 296.377 580 T/J 1,407,700 575 B 826,800 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,850 5,275 4,750 5,250 400 29,140,200 148,548,858,500 9,093 324.598 5,250 T/J 400,200 5,225 B 13,200 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,065 1,000 1,065 50 158,227,200 162,214,454,000 16,612 5,073.120 1,065 T/J 46,200 1,060 B 100 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,260 1,325 1,220 1,305 45 48,382,300 62,464,015,000 4,999 335.430 1,310 J 200,600 1,305 T/B 326,700 49 WOOD Integra Indocabinet Tbk. --M5K--1 356 368 356 358 2 56,729,600 20,484,301,800 3,338 137.692 358 T/J 1,344,300 356 B 1,449,400 50 WSBP Waskita Beton Precast Tbk. XDM3K--1 166 178 163 176 10 141,564,200 24,297,075,900 3,779 35.918 177 J 2,083,000 176 T/B 319,100 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 705 745 685 735 30 107,123,400 78,054,592,500 6,342 198.381 740 J 3,082,000 735 T/B 2,284,900 52 WTON Wijaya Karya Beton Tbk. --M3K--1 254 264 250 262 8 25,113,500 6,529,931,200 1,281 44.407 262 T/J 472,400 260 B 2,515,200 Total 4,084,167,600 3,419,849,488,400 291,865 45,528,600 104,354,300 Jakarta, 05 June 2020 Trading Division