List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 09 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 8,375 8,900 8,375 8,900 525 3,280,500 28,667,555,000 2,299 723.014 8,925 J 7,500 8,900 T/B 23,900 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,515 1,525 1,485 1,485 -30 10,216,300 15,285,188,000 3,774 1,810.976 1,490 J 65,400 1,485 T/B 561,500 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 660 705 650 660 0 121,097,600 82,050,073,000 8,181 518.326 660 T/J 3,806,300 655 B 1,382,500 4 ADRO Adaro Energy Tbk. XDM2BX-1 1,160 1,240 1,160 1,180 20 117,226,600 141,247,819,500 14,111 107.273 1,180 T/J 1,681,900 1,175 B 128,400 5 AKRA AKR Corporindo Tbk. XDM9XX-1 2,640 2,700 2,510 2,520 -120 21,363,100 56,125,239,000 4,703 2,008.432 2,530 J 6,100 2,520 T/B 805,700 6 ANTM Aneka Tambang Tbk. --M2XX-1 630 650 605 610 -20 137,515,700 85,893,438,500 10,943 402.189 610 T/J 748,600 605 B 6,600,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,175 1,275 1,160 1,170 -5 326,707,900 397,334,825,000 26,485 152.609 1,170 T/J 4,983,800 1,165 B 3,588,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 830 860 805 810 -20 12,696,600 10,615,300,500 2,268 135.000 815 J 128,000 810 T/B 730,600 9 BNLI Bank Permata Tbk. --M8K--1 1,260 1,265 1,255 1,255 -5 22,231,900 28,003,286,000 719 13.664 1,260 J 2,878,600 1,255 T/B 7,672,700 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 860 885 805 810 -50 106,466,100 88,406,725,500 7,873 158.666 810 T/J 1,517,800 805 B 4,295,100 11 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,380 3,480 3,160 3,180 -200 11,790,500 39,140,724,000 6,509 326.154 3,180 T/J 150,900 3,170 B 55,700 12 CTRA Ciputra Development Tbk. --M6XX-1 770 810 720 720 -50 102,166,600 74,932,773,000 7,170 161.204 720 T/J 651,200 0 B 0 13 DMAS Puradelta Lestari Tbk. --M6K--1 189 193 176 176 -13 138,471,500 24,929,070,100 5,032 83.810 176 T/J 8,871,000 0 B 0 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,360 1,400 1,295 1,305 -55 25,789,800 34,632,267,500 5,420 130.500 1,310 J 372,800 1,305 T/B 1,188,400 15 EXCL XL Axiata Tbk. XDM7BX-1 2,700 2,750 2,640 2,650 -50 10,685,100 28,635,083,000 3,340 134.490 2,660 J 13,000 2,640 B 149,700 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 290 310 274 284 -6 110,021,900 32,002,002,000 6,697 38.177 284 T/J 286,000 282 B 746,700 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 720 655 655 -45 38,835,300 26,871,665,000 4,207 211.290 655 T/J 178,400 0 B 0 18 INCO Vale Indonesia Tbk. --M2XX-1 3,000 3,070 2,900 2,920 -80 25,461,400 76,164,924,000 5,477 1,191.837 2,930 J 72,900 2,910 B 262,900 19 INDY Indika Energy Tbk. --M2K--1 745 775 705 710 -35 31,932,300 23,549,296,500 4,360 24.068 715 J 249,700 710 T/B 45,300 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,900 6,025 5,700 5,825 -75 4,947,200 28,998,325,000 3,030 300.154 5,825 T/J 109,600 5,800 B 52,600 21 ISAT Indosat Tbk. --M7K--1 2,210 2,260 2,140 2,140 -70 7,077,100 15,538,230,000 3,114 152.857 2,150 J 19,300 2,140 T/B 13,800 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,600 8,775 8,375 8,450 -150 6,073,200 52,192,750,000 5,315 60.357 8,450 T/J 20,900 8,425 B 3,900 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,270 1,300 1,220 1,220 -50 59,279,800 73,925,392,000 7,368 333.516 1,220 T/J 994,600 1,215 B 151,700 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,130 4,260 4,030 4,070 -60 16,797,200 69,654,830,000 7,192 240.004 4,070 T/J 469,800 4,060 B 151,100 25 LPKR Lippo Karawaci Tbk. --M6K--1 190 194 185 188 -2 16,016,800 3,011,393,900 1,192 60.708 188 T/J 419,900 187 B 1,105,600 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,700 1,780 1,635 1,660 -40 54,527,600 92,933,604,500 8,400 37.615 1,660 T/J 84,000 1,655 B 9,000 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 820 875 815 870 50 75,899,800 64,079,082,000 6,988 224.516 875 J 822,100 870 T/B 35,400 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 820 845 795 800 -20 24,741,100 20,070,801,000 2,705 1,283.800 805 J 139,400 800 T/B 1,786,500 29 MEDC Medco Energi Internasional Tbk. --M2K--1 515 525 494 494 -21 122,691,600 62,031,375,800 7,327 870.071 496 J 1,057,900 492 B 795,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,430 2,480 2,400 2,450 20 10,014,400 24,491,917,000 1,650 144.246 2,450 T/J 46,500 2,440 B 1,200 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,010 1,035 950 960 -50 187,914,900 185,158,426,000 20,622 106.667 965 J 3,458,100 960 T/B 959,000 32 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,370 2,280 2,320 20 3,470,800 8,081,058,000 1,697 11,605.803 2,320 T/J 12,400 2,310 B 347,700 33 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,110 1,160 1,090 1,095 -15 276,527,100 310,731,903,000 14,940 365.000 1,095 T/J 7,131,000 1,090 B 5,578,000 34 PTBA Bukit Asam Tbk. --M2BX-1 2,300 2,400 2,310 2,390 90 119,439,500 281,048,190,000 12,185 2,078.261 2,390 T/J 880,100 2,380 B 578,200 35 PTPP PP (Persero) Tbk. --M6XX-1 935 995 905 935 0 139,455,800 132,492,148,500 10,881 175.752 940 J 478,700 935 T/B 54,400 36 PWON Pakuwon Jati Tbk. --M6B3-1 480 494 454 454 -26 275,224,800 128,892,324,200 15,368 1,750.260 456 J 1,013,600 454 T/B 1,085,400 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 660 695 620 620 -40 51,925,500 33,818,343,500 6,726 387.500 625 J 374,200 620 T/B 552,400 38 SCMA Surya Citra Media Tbk. --M9XX-1 980 1,040 985 1,005 25 79,553,800 80,137,705,000 5,489 454.642 1,010 J 723,500 1,005 T/B 59,000 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,850 5,900 5,750 5,850 0 212,300 1,238,725,000 102 66.441 5,875 J 10,000 5,850 T/B 3,300 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 248 266 236 250 2 24,465,600 6,163,619,000 1,437 22.727 252 J 74,100 250 T/B 15,300 41 SMRA Summarecon Agung Tbk. --M6K--1 690 730 645 645 -45 94,584,600 63,811,417,500 5,996 1,059.809 650 J 37,400 645 T/B 940,000 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 200 214 191 192 -8 131,112,900 26,736,545,500 6,993 80.000 192 T/J 51,100 191 B 1,772,000 43 SSIA Surya Semesta Internusa Tbk. XDM6K--1 448 458 418 418 -30 41,918,800 18,493,990,000 2,236 171.487 418 T/J 9,264,800 0 B 0 44 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,110 1,115 1,075 1,095 -15 22,788,900 25,190,548,000 1,698 270.370 1,095 T/J 159,100 1,090 B 315,400 45 TINS Timah Tbk. --M2K--1 615 635 600 605 -10 53,281,500 32,865,482,000 3,515 309.151 605 T/J 305,900 600 B 1,564,800 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,275 5,475 5,050 5,275 0 23,287,400 123,273,800,000 6,986 326.144 5,275 T/J 6,000 5,250 B 60,300 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,035 1,040 1,005 1,015 -20 80,475,300 81,683,554,000 7,928 4,834.945 1,015 T/J 70,900 1,010 B 279,700 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,390 1,465 1,360 1,375 -15 58,238,500 82,328,558,000 8,295 353.422 1,375 T/J 801,400 1,370 B 65,100 49 WOOD Integra Indocabinet Tbk. --M5K--1 354 360 330 334 -20 40,285,700 13,909,220,400 3,036 128.462 336 J 82,600 334 T/B 68,000 50 WSBP Waskita Beton Precast Tbk. XDM3K--1 187 197 179 179 -8 150,571,300 28,366,459,600 5,471 36.531 179 T/J 1,133,800 178 B 1,868,700 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 785 825 770 780 -5 89,091,100 71,246,771,000 7,858 210.526 780 T/J 156,700 775 B 1,414,700 52 WTON Wijaya Karya Beton Tbk. --M3K--1 294 318 286 290 -4 76,558,900 23,248,136,800 4,859 49.153 290 T/J 452,900 288 B 874,300 Total 3,792,407,500 3,560,331,881,300 338,167 57,532,200 50,800,300 Jakarta, 09 June 2020 Trading Division