List of Securities Quotation: IDX SMC Liquid Date: Monday, 08 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 7,850 8,500 7,950 8,375 525 2,582,700 21,409,910,000 1,956 680.364 8,400 J 98,700 8,375 T/B 38,500 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,505 1,535 1,490 1,515 10 8,174,500 12,415,101,000 2,904 1,847.561 1,520 J 21,600 1,515 T/B 60,200 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 625 685 635 660 35 121,616,500 80,255,793,500 7,860 518.326 660 T/J 988,300 655 B 701,300 4 ADRO Adaro Energy Tbk. XDM2BX-1 1,100 1,175 1,110 1,160 60 88,605,200 102,192,348,500 9,857 105.455 1,160 T/J 458,500 1,155 B 570,200 5 AKRA AKR Corporindo Tbk. XDM9XX-1 2,450 2,670 2,470 2,640 190 36,015,600 91,990,287,000 4,756 2,104.072 2,640 T/J 2,700,000 2,630 B 11,300 6 ANTM Aneka Tambang Tbk. --M2XX-1 590 645 595 630 40 246,393,600 154,068,682,000 13,669 415.375 630 T/J 1,533,600 625 B 2,935,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,055 1,195 1,075 1,175 120 349,486,400 401,129,634,500 26,843 153.261 1,180 J 1,652,000 1,175 T/B 23,215,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 840 800 830 35 19,208,000 15,837,387,500 2,755 138.333 830 T/J 486,300 825 B 167,100 9 BNLI Bank Permata Tbk. --M8K--1 1,265 1,275 1,255 1,260 -5 68,794,900 86,659,287,000 1,188 13.719 1,260 T/J 4,661,500 1,255 B 3,149,600 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 825 880 830 860 35 129,143,100 110,548,638,000 7,580 168.461 860 T/J 6,417,400 855 B 1,300,300 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,170 3,400 3,200 3,380 210 14,369,400 48,032,637,000 4,743 346.667 3,380 T/J 70,700 3,370 B 25,500 12 CTRA Ciputra Development Tbk. --M6XX-1 755 810 760 770 15 54,719,600 42,938,200,500 4,231 172.399 775 J 159,400 770 T/B 10,962,500 13 DMAS Puradelta Lestari Tbk. --M6K--1 181 194 180 189 8 176,796,000 33,196,675,400 4,274 90.000 189 T/J 249,000 188 B 1,128,200 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,320 1,395 1,330 1,360 40 36,063,200 49,222,465,500 5,549 136.000 1,365 J 138,700 1,360 T/B 900 15 EXCL XL Axiata Tbk. XDM7BX-1 2,730 2,810 2,690 2,700 -30 15,718,800 43,017,051,000 4,604 137.027 2,710 J 126,500 2,700 T/B 511,300 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 276 300 266 290 14 156,030,600 44,842,338,400 9,983 38.984 292 J 960,600 290 T/B 1,204,300 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 715 735 695 700 -15 41,173,200 29,443,196,500 3,847 225.806 700 T/J 10,200 695 B 988,200 18 INCO Vale Indonesia Tbk. --M2XX-1 3,030 3,140 2,980 3,000 -30 33,184,000 101,878,254,000 8,305 1,224.490 3,010 J 104,900 3,000 T/B 198,200 19 INDY Indika Energy Tbk. --M2K--1 705 755 715 745 40 29,801,600 21,998,015,500 4,376 25.254 745 T/J 82,600 740 B 1,131,700 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,925 6,100 5,875 5,900 -25 7,142,200 42,663,320,000 5,338 304.019 5,925 J 2,100 5,900 T/B 46,500 21 ISAT Indosat Tbk. --M7K--1 2,240 2,300 2,210 2,210 -30 16,864,700 38,096,931,000 5,254 157.857 2,220 J 103,500 2,210 T/B 290,500 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,925 8,900 8,400 8,600 -325 9,295,300 80,176,945,000 6,967 61.429 8,625 J 15,800 8,600 T/B 93,400 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,245 1,345 1,230 1,270 25 89,632,500 116,189,468,500 7,963 347.184 1,270 T/J 388,800 1,265 B 497,200 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,890 4,150 3,920 4,130 240 25,891,500 105,746,004,000 7,112 243.543 4,130 T/J 148,600 4,120 B 38,000 25 LPKR Lippo Karawaci Tbk. --M6K--1 181 190 181 190 9 24,249,300 4,523,720,000 942 61.354 190 T/J 3,046,300 189 B 68,800 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,600 1,740 1,625 1,700 100 52,523,500 89,418,303,500 8,483 38.522 1,700 T/J 3,179,100 1,695 B 354,600 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 775 835 790 820 45 45,677,200 37,380,945,500 5,032 211.613 825 J 608,300 820 T/B 1,979,000 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 795 840 795 820 25 45,368,600 37,265,590,500 3,918 1,315.895 825 J 120,500 820 T/B 4,830,200 29 MEDC Medco Energi Internasional Tbk. --M2K--1 480 540 494 515 35 259,068,600 133,210,405,200 13,524 907.057 520 J 4,341,300 515 T/B 1,622,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,370 2,470 2,350 2,430 60 10,705,800 25,921,072,000 2,393 143.069 2,440 J 62,300 2,430 T/B 9,300 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 990 1,065 1,000 1,010 20 145,444,700 149,367,684,500 11,291 112.222 1,010 T/J 15,173,700 1,005 B 933,500 32 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,360 2,260 2,300 0 4,356,600 9,991,047,000 1,695 11,505.753 2,300 T/J 79,600 2,290 B 10,700 33 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,030 1,135 1,050 1,110 80 393,276,900 429,606,983,000 20,398 370.000 1,110 T/J 166,300 1,105 B 4,614,400 34 PTBA Bukit Asam Tbk. --M2BX-1 2,210 2,320 2,250 2,300 90 93,899,700 215,114,497,000 11,268 2,000.000 2,300 T/J 1,838,000 2,290 B 980,500 35 PTPP PP (Persero) Tbk. --M6XX-1 870 955 880 935 65 106,442,800 98,984,620,500 9,087 175.752 940 J 768,200 935 T/B 892,900 36 PWON Pakuwon Jati Tbk. --M6B3-1 462 496 466 480 18 525,368,700 254,429,612,200 17,273 1,850.495 482 J 1,001,300 480 T/B 34,133,600 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 640 670 645 660 20 81,145,700 53,269,936,000 5,076 412.500 660 T/J 1,667,300 655 B 3,626,700 38 SCMA Surya Citra Media Tbk. --M9XX-1 965 1,025 950 980 15 55,390,300 55,230,262,500 4,973 443.333 985 J 12,200 980 T/B 115,400 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,850 5,500 5,850 250 73,500 417,552,500 86 66.441 5,900 J 2,500 5,850 T/B 3,600 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 220 248 222 248 28 21,413,400 5,123,053,000 1,181 22.545 248 T/J 533,500 246 B 271,200 41 SMRA Summarecon Agung Tbk. --M6K--1 605 700 615 690 85 81,030,100 54,927,967,500 5,684 1,133.750 695 J 1,358,500 690 T/B 363,100 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 174 200 175 200 26 223,597,200 43,170,333,400 9,671 83.333 202 J 2,129,400 200 T/B 11,022,300 43 SSIA Surya Semesta Internusa Tbk. XDM6K--1 388 450 390 448 60 67,991,400 27,951,092,400 3,043 183.795 448 T/J 839,700 444 B 2,500 44 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,115 1,140 1,105 1,110 -5 49,223,400 55,022,783,000 2,782 274.074 1,115 J 229,000 1,110 T/B 3,094,900 45 TINS Timah Tbk. --M2K--1 580 625 590 615 35 83,629,900 51,164,088,500 4,833 314.261 620 J 1,908,000 615 T/B 466,100 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,250 5,500 5,150 5,275 25 27,229,500 145,611,485,000 7,704 326.144 5,275 T/J 311,400 5,250 B 1,292,000 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,065 1,085 1,015 1,035 -30 107,740,500 111,136,280,500 8,688 4,930.215 1,035 T/J 6,228,300 1,030 B 63,600 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,305 1,425 1,315 1,390 85 68,516,000 95,200,380,000 7,585 357.278 1,395 J 3,100 1,390 T/B 210,900 49 WOOD Integra Indocabinet Tbk. --M5K--1 358 366 354 354 -4 35,534,100 12,726,727,400 2,230 136.154 354 T/J 394,800 352 B 628,400 50 WSBP Waskita Beton Precast Tbk. XDM3K--1 176 189 178 187 11 151,680,600 27,945,023,900 4,883 38.163 187 T/J 556,600 186 B 668,800 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 735 790 750 785 50 153,823,000 118,672,582,000 8,501 211.876 785 T/J 721,700 780 B 459,400 52 WTON Wijaya Karya Beton Tbk. --M3K--1 262 296 266 294 32 67,808,400 19,196,383,000 3,988 49.831 296 J 665,700 294 T/B 3,545,300 Total 4,758,912,500 4,235,928,982,800 348,126 69,525,900 125,529,300 Jakarta, 08 June 2020 Trading Division