List of Securities Quotation: IDX SMC Liquid Date: Thursday, 11 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 8,600 8,850 8,350 8,550 -50 2,373,900 20,280,792,500 1,526 694.580 8,550 T/J 27,500 8,525 B 200 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,495 1,505 1,455 1,470 -25 8,911,000 13,192,423,500 2,930 1,792.683 1,470 T/J 94,300 1,465 B 400 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 640 645 600 605 -35 32,013,300 19,752,319,500 2,692 475.132 605 T/J 888,300 600 B 3,785,900 4 ADRO Adaro Energy Tbk. XDM2BX-1 1,100 1,110 1,055 1,070 -30 31,930,900 34,442,017,500 5,885 97.273 1,070 T/J 73,900 1,065 B 605,500 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,350 2,350 2,200 2,310 -40 18,203,400 41,571,196,000 2,280 1,841.063 2,320 J 27,000 2,310 T/B 266,200 6 ANTM Aneka Tambang Tbk. --M2XX-1 595 605 570 580 -15 73,061,000 42,711,715,000 5,592 382.409 580 T/J 27,800 575 B 2,740,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,090 1,120 1,015 1,025 -65 208,825,800 220,479,377,000 15,753 133.696 1,030 J 245,100 1,025 T/B 6,060,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 790 790 765 775 -15 4,978,700 3,873,949,500 1,164 129.167 775 T/J 315,000 770 B 149,500 9 BNLI Bank Permata Tbk. --M8K--1 1,260 1,270 1,260 1,265 5 47,013,400 59,474,581,000 984 13.773 1,265 T/J 1,949,400 1,260 B 4,769,100 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 755 780 725 740 -15 105,586,100 78,966,707,500 5,466 144.955 740 T/J 3,900 735 B 313,300 11 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,000 3,140 2,870 3,130 130 11,675,900 35,883,593,000 6,960 321.026 3,140 J 105,000 3,130 T/B 44,200 12 CTRA Ciputra Development Tbk. --M6XX-1 680 700 645 655 -25 64,199,400 42,990,309,500 3,821 146.651 660 J 9,700 655 T/B 1,652,100 13 DMAS Puradelta Lestari Tbk. --M6K--1 166 172 158 167 1 84,016,000 14,074,151,500 2,214 79.524 168 J 89,500 167 T/B 377,600 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,310 1,240 1,240 -50 9,619,200 12,199,629,500 2,819 124.000 1,245 J 8,000 1,240 T/B 27,900 15 EXCL XL Axiata Tbk. XDM7BX-1 2,640 2,650 2,530 2,550 -90 11,626,200 29,963,862,000 3,848 129.414 2,550 T/J 196,100 2,540 B 162,400 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 274 288 260 284 10 72,332,800 20,329,124,200 4,625 38.177 284 T/J 91,800 282 B 558,400 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 635 660 615 655 20 35,308,100 22,696,569,000 2,440 211.290 660 J 586,700 655 T/B 1,690,200 18 INCO Vale Indonesia Tbk. --M2XX-1 2,860 2,910 2,780 2,870 10 12,413,300 35,456,509,000 2,820 1,171.429 2,870 T/J 153,900 2,860 B 180,700 19 INDY Indika Energy Tbk. --M2K--1 690 690 650 665 -25 10,533,300 7,048,809,000 1,695 22.542 670 J 15,700 665 T/B 481,900 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,450 5,850 5,275 5,475 25 8,161,400 45,861,950,000 4,344 282.119 5,475 T/J 2,800 5,450 B 35,500 21 ISAT Indosat Tbk. --M7K--1 2,230 2,310 2,180 2,230 0 31,719,200 71,541,307,000 8,355 159.286 2,240 J 128,500 2,230 T/B 1,099,100 22 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,925 8,050 7,700 7,750 -175 2,787,600 21,949,627,500 3,220 55.357 7,775 J 4,400 7,750 T/B 165,400 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,145 1,230 1,075 1,160 15 72,989,200 85,252,079,000 7,260 317.113 1,165 J 81,800 1,160 T/B 50,300 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,900 3,950 3,760 3,760 -140 17,171,900 65,912,540,000 6,449 221.724 3,760 T/J 18,800 3,750 B 263,500 25 LPKR Lippo Karawaci Tbk. --M6K--1 178 184 176 182 4 28,124,300 5,060,260,900 1,089 58.771 182 T/J 1,111,000 180 B 30,000 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,545 1,560 1,445 1,465 -80 23,012,700 34,292,543,000 6,350 33.197 1,465 T/J 328,200 1,460 B 57,200 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 835 850 785 790 -45 24,887,400 20,063,721,000 2,638 203.871 795 J 957,000 790 T/B 287,400 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 795 795 740 780 -15 29,666,500 22,880,757,000 3,622 1,251.705 785 J 148,800 780 T/B 1,812,600 29 MEDC Medco Energi Internasional Tbk. --M2K--1 480 478 460 470 -10 52,480,000 24,739,161,200 3,049 827.800 470 T/J 1,259,200 468 B 1,965,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,460 2,470 2,370 2,450 -10 7,872,600 19,194,726,000 1,178 144.246 2,450 T/J 8,700 2,440 B 100 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 945 965 930 955 10 111,159,600 105,937,883,000 8,982 106.111 955 T/J 4,807,600 950 B 2,240,400 32 MYOR Mayora Indah Tbk. --M5KB-1 2,270 2,300 2,220 2,300 30 1,183,500 2,689,108,000 675 11,505.753 2,300 T/J 4,700 2,280 B 4,400 33 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,040 1,070 1,000 1,030 -10 206,158,300 213,614,437,500 7,570 343.333 1,030 T/J 2,336,800 1,025 B 130,400 34 PTBA Bukit Asam Tbk. --M2BX-1 2,370 2,380 2,250 2,280 -90 115,570,200 268,071,891,000 17,463 1,982.609 2,280 T/J 3,191,200 2,270 B 1,241,100 35 PTPP PP (Persero) Tbk. CDM6XX-1 890 900 840 845 -45 73,106,400 63,111,981,500 5,741 158.835 845 T/J 2,080,900 840 B 387,700 36 PWON Pakuwon Jati Tbk. --M6B3-1 432 448 420 434 2 189,810,300 82,858,928,200 9,094 1,673.156 436 J 370,300 434 T/B 24,087,800 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 600 560 580 -15 17,873,900 10,353,662,000 2,816 362.500 585 J 13,700 580 T/B 2,000 38 SCMA Surya Citra Media Tbk. --M9XX-1 965 975 930 940 -25 21,317,500 20,205,706,000 2,160 425.237 940 T/J 256,500 935 B 462,700 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,800 5,875 5,600 5,600 -200 24,800 143,810,000 40 63.601 5,625 J 4,800 5,600 T/B 25,700 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 236 220 224 -10 8,922,800 2,010,328,400 491 20.364 226 J 526,100 224 T/B 43,500 41 SMRA Summarecon Agung Tbk. --M6K--1 605 635 575 600 -5 50,933,600 31,183,971,500 3,442 985.869 605 J 287,300 600 T/B 898,200 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 183 191 174 188 5 52,672,200 9,615,717,600 3,291 78.333 188 T/J 2,045,100 187 B 119,100 43 SSIA Surya Semesta Internusa Tbk. XDM6K--1 390 394 364 364 -26 36,056,900 13,470,204,200 2,732 149.333 364 T/J 14,015,400 0 B 0 44 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,095 1,105 1,075 1,090 -5 29,378,600 32,210,360,500 1,489 269.136 1,090 T/J 24,000 1,085 B 186,200 45 TINS Timah Tbk. --M2K--1 590 610 560 580 -10 39,197,100 23,110,127,000 2,240 296.377 580 T/J 188,900 575 B 731,500 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,960 5,150 4,800 4,820 -140 18,626,600 91,749,780,500 5,829 298.012 4,820 T/J 234,400 4,810 B 911,400 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,005 1,020 985 1,015 10 88,239,100 89,376,228,000 13,344 4,834.945 1,015 T/J 277,500 1,010 B 50,600 48 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,285 1,310 1,215 1,230 -55 36,778,100 46,051,328,000 6,313 316.152 1,230 T/J 55,800 1,225 B 105,000 49 WOOD Integra Indocabinet Tbk. --M5K--1 336 350 326 330 -6 40,014,600 13,669,592,400 3,291 126.923 332 J 14,100 330 T/B 347,400 50 WSBP Waskita Beton Precast Tbk. XDM3K--1 172 175 161 172 0 151,303,500 25,859,950,500 3,384 35.102 172 T/J 2,267,900 171 B 619,400 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 740 745 690 695 -45 57,273,900 40,696,981,000 4,856 187.584 700 J 1,143,300 695 T/B 74,000 52 WTON Wijaya Karya Beton Tbk. --M3K--1 276 280 262 268 -8 14,952,600 4,030,276,600 1,270 45.424 270 J 40,300 268 T/B 414,300 Total 2,504,048,600 2,362,158,561,700 229,581 43,144,400 62,715,900 Jakarta, 11 June 2020 Trading Division