List of Securities Quotation: IDX SMC Liquid Date: Friday, 12 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 8,550 8,400 8,050 8,275 -275 2,577,200 21,167,232,500 1,727 672.240 8,300 J 900 8,275 T/B 16,400 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,470 1,490 1,395 1,470 0 6,952,600 10,096,499,000 2,926 1,792.683 1,475 J 1,000 1,470 T/B 103,000 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 605 620 570 620 15 36,832,100 22,064,607,000 2,903 486.912 625 J 527,100 620 T/B 1,876,700 4 ADRO Adaro Energy Tbk. XDM2BX-1 1,070 1,070 1,010 1,060 -10 49,986,300 52,415,149,500 5,425 96.364 1,065 J 125,400 1,060 T/B 454,800 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,310 2,410 2,160 2,410 100 18,684,800 42,360,279,000 2,801 1,920.763 2,410 T/J 31,200 2,400 B 10,800 6 ANTM Aneka Tambang Tbk. --M2XX-1 580 580 545 580 0 58,198,800 32,974,394,500 4,215 382.409 585 J 1,684,800 580 T/B 3,462,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,025 1,135 960 1,125 100 304,811,900 322,161,886,500 20,633 146.739 1,130 J 1,328,300 1,125 T/B 4,174,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 800 725 785 10 7,700,100 5,849,812,500 1,557 130.833 785 T/J 2,500 780 B 81,400 9 BNLI Bank Permata Tbk. --M8K--1 1,265 1,270 1,255 1,260 -5 16,111,600 20,353,764,500 617 13.719 1,265 J 1,000,000 1,260 T/B 3,774,500 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 775 690 760 20 91,972,500 67,753,917,500 5,946 148.872 770 J 255,800 760 T/B 2,505,200 11 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,130 3,270 2,970 3,190 60 18,066,800 56,692,078,000 6,857 327.179 3,200 J 102,400 3,190 T/B 595,400 12 CTRA Ciputra Development Tbk. --M6XX-1 655 690 615 685 30 79,271,900 52,049,103,000 5,426 153.368 690 J 71,900 685 T/B 116,900 13 DMAS Puradelta Lestari Tbk. --M6K--1 167 172 156 167 0 115,371,500 19,118,181,100 2,342 79.524 168 J 428,500 167 T/B 11,000,500 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,240 1,260 1,165 1,255 15 13,175,100 16,134,747,500 2,651 125.500 1,260 J 260,400 1,255 T/B 292,700 15 EXCL XL Axiata Tbk. XDM7BX-1 2,550 2,580 2,430 2,560 10 11,645,400 29,264,724,000 2,984 129.922 2,570 J 79,800 2,560 T/B 23,100 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 284 268 278 -6 38,560,400 10,616,608,200 2,754 37.371 280 J 1,025,300 278 T/B 20,722,900 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 655 620 650 -5 19,784,500 12,619,493,500 1,679 209.677 650 T/J 458,600 645 B 271,800 18 INCO Vale Indonesia Tbk. --M2XX-1 2,870 2,860 2,750 2,830 -40 15,334,700 43,099,502,000 2,602 1,155.102 2,840 J 183,000 2,830 T/B 312,100 19 INDY Indika Energy Tbk. --M2K--1 665 670 625 670 5 9,800,500 6,340,782,500 1,583 22.712 675 J 245,500 670 T/B 196,100 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,475 5,525 5,175 5,425 -50 5,857,400 31,461,402,500 3,169 279.543 5,450 J 8,000 5,425 T/B 186,000 21 ISAT Indosat Tbk. --M7K--1 2,230 2,260 2,080 2,260 30 13,594,600 29,912,261,000 3,613 161.429 2,270 J 184,900 2,260 T/B 1,358,300 22 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,750 7,825 7,325 7,825 75 3,084,400 23,501,280,000 2,261 55.893 7,850 J 12,800 7,825 T/B 36,300 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,225 1,095 1,225 65 47,995,600 56,726,604,000 6,067 334.882 1,230 J 456,300 1,225 T/B 6,300 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,760 4,000 3,550 3,980 220 16,937,600 65,110,545,000 6,663 234.697 3,990 J 19,000 3,980 T/B 223,300 25 LPKR Lippo Karawaci Tbk. --M6K--1 182 182 170 173 -9 21,410,300 3,719,741,400 2,073 55.865 174 J 101,600 173 T/B 218,000 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,465 1,495 1,365 1,480 15 26,851,800 38,612,095,500 4,948 33.537 1,480 T/J 1,747,100 1,475 B 298,800 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 790 815 735 795 5 36,646,200 28,533,948,000 2,340 205.161 800 J 244,600 795 T/B 3,179,400 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 780 765 735 750 -30 25,690,700 19,345,528,000 3,214 1,203.563 755 J 54,300 750 T/B 440,100 29 MEDC Medco Energi Internasional Tbk. --M2K--1 470 470 438 470 0 74,368,200 33,587,801,400 4,222 827.800 472 J 514,700 470 T/B 882,200 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,450 2,430 2,320 2,380 -70 10,391,900 24,663,688,000 2,293 140.125 2,380 T/J 593,800 2,370 B 100 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 955 975 910 955 0 163,081,000 155,117,300,000 9,488 106.111 960 J 5,873,000 955 T/B 2,706,200 32 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,270 2,160 2,270 -30 3,234,400 7,211,955,000 968 11,355.678 2,270 T/J 16,900 2,260 B 2,800 33 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,030 1,060 960 1,045 15 249,131,400 254,302,595,500 7,838 348.333 1,050 J 8,634,700 1,045 T/B 9,035,000 34 PTBA Bukit Asam Tbk. --M2BX-1 2,280 2,410 2,150 2,390 110 161,447,100 373,563,640,000 19,929 2,078.261 2,400 J 1,074,700 2,390 T/B 1,363,700 35 PTPP PP (Persero) Tbk. CDM6XX-1 845 875 795 870 25 84,442,600 70,823,866,000 5,455 163.534 875 J 735,500 870 T/B 1,856,900 36 PWON Pakuwon Jati Tbk. --M6B3-1 434 468 414 454 20 328,296,400 145,869,550,200 12,558 1,750.260 456 J 124,200 454 T/B 28,515,000 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 620 540 600 20 36,931,900 21,539,491,000 4,274 375.000 605 J 158,700 600 T/B 1,166,200 38 SCMA Surya Citra Media Tbk. --M9XX-1 940 935 885 925 -15 26,286,200 24,012,261,500 2,187 418.452 930 J 273,900 925 T/B 577,400 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,600 5,450 5,525 -75 16,400 90,582,500 42 62.750 5,575 J 3,600 5,500 B 6,100 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 224 224 212 220 -4 9,040,800 1,970,399,600 453 20.000 224 J 69,800 220 T/B 500,300 41 SMRA Summarecon Agung Tbk. --M6K--1 600 630 560 625 25 100,287,800 59,453,495,500 5,481 1,026.947 630 J 257,200 625 T/B 130,800 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 188 186 175 185 -3 57,946,300 10,478,136,700 2,787 77.083 186 J 1,077,600 185 T/B 2,065,000 43 SSIA Surya Semesta Internusa Tbk. XDM6K--1 364 376 340 366 2 49,397,000 17,535,251,200 2,390 150.154 366 T/J 4,210,600 364 B 98,700 44 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,090 1,095 1,065 1,090 0 32,132,900 34,859,073,000 1,680 269.136 1,095 J 276,100 1,090 T/B 963,700 45 TINS Timah Tbk. --M2K--1 580 590 540 590 10 20,424,300 11,653,830,000 1,446 301.486 590 T/J 273,200 585 B 55,600 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,880 4,500 4,800 -20 15,404,500 73,100,709,000 5,201 296.776 4,810 J 4,200 4,800 T/B 298,700 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,015 950 1,015 0 59,909,500 60,270,534,000 8,375 4,834.945 1,015 T/J 2,886,000 1,010 B 18,500 48 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,230 1,260 1,150 1,260 30 69,814,500 84,363,379,500 7,242 323.863 1,265 J 55,400 1,260 T/B 1,717,600 49 WOOD Integra Indocabinet Tbk. --M5K--1 330 332 308 326 -4 26,932,100 8,687,294,200 1,547 125.385 328 J 148,700 326 T/B 8,800 50 WSBP Waskita Beton Precast Tbk. XDM3K--1 172 176 162 172 0 106,099,400 18,091,670,700 2,811 35.102 172 T/J 2,083,300 171 B 806,900 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 695 730 650 730 35 64,805,200 44,909,408,000 4,516 197.031 735 J 984,000 730 T/B 1,666,000 52 WTON Wijaya Karya Beton Tbk. --M3K--1 268 274 252 272 4 19,549,600 5,146,165,000 1,046 46.102 274 J 156,800 272 T/B 519,400 Total 2,882,278,700 2,681,358,245,200 226,205 41,127,600 110,899,500 Jakarta, 12 June 2020 Trading Division