List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 10 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 8,900 8,975 8,600 8,600 -300 3,422,800 29,970,205,000 1,969 698.642 8,650 J 71,500 8,600 T/B 44,600 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,485 1,505 1,470 1,495 10 8,890,000 13,299,482,000 2,269 1,823.171 1,500 J 121,000 1,495 T/B 558,800 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 660 670 625 640 -20 33,337,400 21,472,938,500 3,659 502.619 640 T/J 431,100 635 B 2,681,000 4 ADRO Adaro Energy Tbk. XDM2BX-1 1,180 1,180 1,100 1,100 -80 65,467,500 73,798,906,500 8,453 100.000 1,105 J 101,500 1,100 T/B 598,600 5 AKRA AKR Corporindo Tbk. XDM9XX-1 2,520 2,520 2,350 2,350 -170 25,251,300 60,629,870,000 3,608 1,872.943 2,350 T/J 396,800 0 B 0 6 ANTM Aneka Tambang Tbk. --M2XX-1 610 620 580 595 -15 78,090,100 46,674,212,000 6,344 392.299 595 T/J 184,200 590 B 4,716,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,170 1,200 1,090 1,090 -80 222,713,700 249,483,206,000 18,587 142.174 1,095 J 554,600 1,090 T/B 1,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 810 815 780 790 -20 7,991,000 6,347,012,500 1,469 131.667 790 T/J 137,800 785 B 195,200 9 BNLI Bank Permata Tbk. --M8K--1 1,255 1,265 1,250 1,260 5 43,607,300 54,841,346,000 777 13.719 1,265 J 2,492,300 1,260 T/B 91,400 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 810 825 755 755 -55 121,793,600 94,419,526,000 7,769 147.893 760 J 1,223,100 755 T/B 4,354,900 11 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,180 3,330 2,960 3,000 -180 18,727,700 58,121,898,000 7,093 307.692 3,000 T/J 319,200 2,990 B 300 12 CTRA Ciputra Development Tbk. --M6XX-1 720 730 670 680 -40 109,091,100 74,719,860,500 4,788 152.248 680 T/J 1,501,600 675 B 648,800 13 DMAS Puradelta Lestari Tbk. --M6K--1 176 177 164 166 -10 120,762,700 20,372,306,600 3,987 79.048 167 J 989,800 166 T/B 192,900 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,305 1,330 1,255 1,290 -15 12,540,900 16,172,464,000 3,006 129.000 1,295 J 110,800 1,290 T/B 1,002,900 15 EXCL XL Axiata Tbk. XDM7BX-1 2,650 2,760 2,550 2,640 -10 19,467,600 51,812,294,000 5,057 133.982 2,650 J 727,900 2,640 T/B 23,200 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 298 266 274 -10 69,365,800 19,496,980,400 5,018 36.833 274 T/J 181,200 272 B 662,800 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 660 615 635 -20 35,190,200 22,448,282,500 3,765 204.839 640 J 164,700 635 T/B 41,400 18 INCO Vale Indonesia Tbk. --M2XX-1 2,920 2,960 2,800 2,860 -60 19,616,400 56,284,278,000 4,153 1,167.347 2,860 T/J 65,300 2,850 B 212,900 19 INDY Indika Energy Tbk. --M2K--1 710 710 670 690 -20 13,163,500 9,050,280,000 2,415 23.390 695 J 141,300 690 T/B 339,000 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,825 5,875 5,425 5,450 -375 6,486,700 36,136,217,500 2,962 280.831 5,475 J 1,700 5,450 T/B 549,600 21 ISAT Indosat Tbk. --M7K--1 2,140 2,290 2,130 2,230 90 23,502,400 52,624,896,000 6,226 159.286 2,230 T/J 183,100 2,220 B 86,400 22 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 8,450 8,500 7,900 7,925 -525 5,596,000 45,246,870,000 5,231 56.607 7,950 J 1,500 7,925 T/B 101,200 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,220 1,225 1,135 1,145 -75 41,095,800 47,942,946,000 4,512 313.013 1,145 T/J 413,200 1,140 B 735,800 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,070 4,060 3,810 3,900 -170 14,299,600 55,945,163,000 5,788 229.980 3,900 T/J 365,300 3,890 B 48,000 25 LPKR Lippo Karawaci Tbk. --M6K--1 188 188 177 178 -10 17,484,300 3,136,883,200 1,042 57.479 178 T/J 681,100 177 B 395,900 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,660 1,670 1,545 1,545 -115 21,590,900 34,171,759,500 5,442 35.009 1,545 T/J 1,348,700 0 B 0 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 870 900 820 835 -35 66,866,300 56,810,628,000 7,832 215.484 840 J 401,100 835 T/B 539,200 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 800 820 780 795 -5 18,339,600 14,641,704,000 2,791 1,275.776 800 J 290,400 795 T/B 2,351,800 29 MEDC Medco Energi Internasional Tbk. --M2K--1 494 500 476 480 -14 66,944,300 32,590,974,200 3,951 845.413 480 T/J 640,600 478 B 896,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,450 2,470 2,310 2,460 10 8,358,300 19,891,858,000 1,516 144.835 2,460 T/J 13,100 2,450 B 8,200 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 960 990 930 945 -15 110,822,100 106,670,721,000 13,110 105.000 945 T/J 2,562,800 940 B 441,900 32 MYOR Mayora Indah Tbk. --M5KB-1 2,320 2,330 2,200 2,270 -50 4,574,200 10,415,164,000 1,806 11,355.678 2,280 J 21,400 2,270 T/B 14,900 33 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,095 1,110 1,020 1,040 -55 272,865,000 289,116,107,000 11,453 346.667 1,040 T/J 2,652,300 1,035 B 1,076,700 34 PTBA Bukit Asam Tbk. --M2BX-1 2,390 2,480 2,280 2,370 -20 269,829,400 643,838,566,000 28,596 2,060.870 2,380 J 904,000 2,370 T/B 1,091,800 35 PTPP PP (Persero) Tbk. --M6XX-1 935 965 870 890 -45 106,070,800 96,257,798,000 7,057 167.293 895 J 347,700 890 T/B 424,800 36 PWON Pakuwon Jati Tbk. --M6B3-1 454 464 424 432 -22 265,375,700 117,566,981,400 13,336 1,665.446 432 T/J 4,254,700 430 B 618,600 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 625 590 595 -25 22,593,100 13,571,627,000 2,812 371.875 600 J 130,700 595 T/B 17,300 38 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,035 945 965 -40 44,289,000 43,853,654,000 4,894 436.547 965 T/J 1,399,000 960 B 372,200 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,850 5,925 5,500 5,800 -50 175,200 1,016,262,500 128 65.873 5,825 J 200 5,800 T/B 200 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 250 256 234 234 -16 15,100,600 3,617,481,400 964 21.273 236 J 10,000 234 T/B 1,169,400 41 SMRA Summarecon Agung Tbk. --M6K--1 645 680 605 605 -40 57,069,400 36,271,304,000 3,750 994.085 610 J 125,000 605 T/B 2,116,300 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 192 197 182 183 -9 60,002,900 11,329,206,200 3,628 76.250 184 J 256,500 183 T/B 1,218,900 43 SSIA Surya Semesta Internusa Tbk. XDM6K--1 418 418 390 390 -28 29,201,300 11,572,053,600 1,325 160.000 390 T/J 10,393,800 0 B 0 44 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,095 1,120 1,055 1,095 0 38,132,400 41,917,245,500 2,999 270.370 1,095 T/J 594,500 1,090 B 625,600 45 TINS Timah Tbk. --M2K--1 605 615 580 590 -15 33,131,900 19,788,949,000 2,277 301.486 590 T/J 106,400 585 B 1,310,400 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,275 5,400 4,940 4,960 -315 19,074,000 97,360,160,000 5,852 306.668 4,970 J 1,000 4,960 T/B 72,200 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,020 990 1,005 -10 93,408,200 94,443,211,000 8,292 4,787.310 1,010 J 532,500 1,005 T/B 1,885,100 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,375 1,395 1,280 1,285 -90 55,844,900 73,495,412,000 7,495 330.289 1,290 J 550,200 1,285 T/B 544,500 49 WOOD Integra Indocabinet Tbk. --M5K--1 334 336 314 336 2 52,502,100 17,125,415,200 2,361 129.231 338 J 392,900 336 T/B 10,100 50 WSBP Waskita Beton Precast Tbk. XDM3K--1 179 182 170 172 -7 61,309,100 10,722,419,300 3,225 35.102 173 J 385,300 172 T/B 5,301,400 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 780 795 730 740 -40 62,779,200 47,369,390,500 5,723 199.730 740 T/J 497,800 735 B 853,900 52 WTON Wijaya Karya Beton Tbk. --M3K--1 290 298 276 276 -14 23,102,400 6,565,349,600 1,730 46.780 278 J 112,300 276 T/B 791,300 Total 3,016,307,700 3,172,439,726,100 274,292 40,486,500 42,036,300 Jakarta, 10 June 2020 Trading Division