List of Securities Quotation: IDX SMC Liquid Date: Monday, 15 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 8,275 8,400 7,875 7,925 -350 2,403,600 19,404,047,500 1,804 643.807 7,950 J 29,200 7,925 T/B 17,600 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,470 1,520 1,490 1,510 40 23,731,200 35,725,033,500 6,830 1,841.463 1,515 J 245,200 1,510 T/B 427,500 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 620 635 590 600 -20 29,203,700 17,837,329,500 2,852 471.205 600 T/J 583,700 595 B 414,400 4 ADRO Adaro Energy Tbk. XDM2BX-1 1,060 1,085 1,010 1,020 -40 35,356,800 36,618,109,000 7,350 92.727 1,025 J 327,200 1,020 T/B 31,300 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,410 2,460 2,320 2,360 -50 12,394,200 29,871,282,000 1,430 1,880.913 2,360 T/J 23,600 2,350 B 102,500 6 ANTM Aneka Tambang Tbk. --M2XX-1 580 595 560 565 -15 44,814,200 25,783,917,500 4,846 372.519 565 T/J 301,300 560 B 4,563,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,125 1,185 1,060 1,060 -65 277,874,000 313,249,428,500 19,987 138.261 1,065 J 182,300 1,060 T/B 1,886,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 785 800 765 775 -10 5,291,700 4,162,833,000 1,637 129.167 775 T/J 72,200 770 B 22,200 9 BNLI Bank Permata Tbk. --M8K--1 1,260 1,270 1,260 1,265 5 20,299,700 25,677,454,500 385 13.773 1,265 T/J 3,207,800 1,260 B 6,917,600 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 790 740 760 0 62,235,700 47,598,970,000 2,914 148.872 765 J 219,300 760 T/B 373,000 11 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,190 3,270 3,050 3,080 -110 11,853,100 37,486,654,000 5,922 315.897 3,090 J 21,400 3,080 T/B 25,300 12 CTRA Ciputra Development Tbk. --M6XX-1 685 710 645 670 -15 70,786,700 47,921,636,000 4,731 150.009 675 J 110,800 670 T/B 490,100 13 DMAS Puradelta Lestari Tbk. --M6K--1 167 170 164 166 -1 70,651,900 11,757,648,500 1,617 79.048 167 J 482,200 166 T/B 620,300 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,310 1,230 1,240 -15 19,656,100 25,069,033,500 3,666 124.000 1,240 T/J 670,800 1,235 B 178,600 15 EXCL XL Axiata Tbk. XDM7BX-1 2,560 2,620 2,490 2,530 -30 16,195,500 41,157,302,000 3,732 128.399 2,530 T/J 53,600 2,520 B 36,100 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 278 282 268 268 -10 17,366,600 4,756,838,000 2,959 36.026 270 J 116,900 268 T/B 204,200 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 650 670 645 660 10 39,234,400 25,843,013,000 2,431 212.903 660 T/J 31,100 655 B 209,000 18 INCO Vale Indonesia Tbk. --M2XX-1 2,830 2,860 2,690 2,730 -100 15,068,500 41,522,594,000 3,585 1,114.286 2,740 J 113,800 2,730 T/B 36,400 19 INDY Indika Energy Tbk. --M2K--1 670 680 655 655 -15 5,557,600 3,689,039,500 1,181 22.203 660 J 24,800 655 T/B 166,700 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,425 5,650 5,200 5,200 -225 4,591,700 24,418,500,000 2,645 267.949 5,200 T/J 4,900 5,175 B 137,500 21 ISAT Indosat Tbk. --M7K--1 2,260 2,450 2,250 2,250 -10 46,949,400 109,928,776,000 13,710 160.714 2,250 T/J 379,400 2,240 B 71,000 22 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,825 8,025 7,550 7,575 -250 2,173,500 16,810,872,500 2,836 54.107 7,600 J 10,100 7,575 T/B 43,600 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,225 1,270 1,175 1,185 -40 45,580,100 55,826,773,500 6,317 323.948 1,190 J 44,800 1,185 T/B 1,219,200 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,980 4,070 3,840 3,890 -90 8,622,600 34,032,313,000 4,936 229.390 3,890 T/J 69,100 3,880 B 5,400 25 LPKR Lippo Karawaci Tbk. --M6K--1 173 176 165 174 1 13,528,900 2,306,903,000 897 56.188 174 T/J 593,200 173 B 200,000 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,480 1,565 1,460 1,500 20 24,601,500 37,367,168,000 6,563 33.990 1,500 T/J 99,800 1,495 B 115,000 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 795 825 775 790 -5 27,962,000 22,477,832,500 2,851 203.871 795 J 11,000 790 T/B 143,700 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 750 805 715 740 -10 59,028,400 44,540,501,500 5,931 1,187.515 740 T/J 1,051,000 735 B 72,500 29 MEDC Medco Energi Internasional Tbk. --M2K--1 470 476 454 454 -16 29,190,300 13,530,262,400 2,403 799.620 454 T/J 3,323,300 452 B 908,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,380 2,430 2,340 2,360 -20 6,276,900 14,945,009,000 1,240 138.948 2,380 J 1,000 2,360 T/B 2,100 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 955 970 915 925 -30 96,374,700 90,996,483,000 8,317 102.778 925 T/J 147,200 920 B 389,100 32 MYOR Mayora Indah Tbk. --M5KB-1 2,270 2,310 2,200 2,270 0 2,790,200 6,240,962,000 1,333 11,355.678 2,270 T/J 524,800 2,260 B 700 33 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,045 1,060 995 995 -50 197,702,600 202,152,551,000 10,137 331.667 1,000 J 828,800 995 T/B 1,460,400 34 PTBA Bukit Asam Tbk. CDM2BX-1 2,390 2,480 2,350 2,360 -30 132,252,000 319,734,733,000 20,806 2,052.174 2,360 T/J 476,100 2,350 B 2,102,600 35 PTPP PP (Persero) Tbk. --M6XX-1 870 880 810 815 -55 106,557,200 89,999,011,500 6,901 153.195 820 J 502,700 815 T/B 283,900 36 PWON Pakuwon Jati Tbk. --M6B3-1 454 470 434 434 -20 259,300,900 117,445,159,600 14,253 1,673.156 434 T/J 1,016,100 432 B 2,056,900 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 600 640 590 595 -5 44,089,500 27,146,209,000 5,447 371.875 595 T/J 574,100 590 B 189,400 38 SCMA Surya Citra Media Tbk. --M9XX-1 925 960 905 925 0 18,256,100 16,993,366,500 1,789 418.452 925 T/J 1,095,700 915 B 411,100 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,525 5,525 5,400 5,400 -125 98,900 537,432,500 95 61.330 5,525 J 600 5,400 T/B 2,500 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 220 228 216 218 -2 4,377,600 964,454,600 334 19.818 220 J 37,000 218 T/B 243,800 41 SMRA Summarecon Agung Tbk. --M6K--1 625 645 585 585 -40 62,243,700 38,197,097,000 4,886 961.222 590 J 55,500 585 T/B 77,600 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 185 196 181 181 -4 77,305,200 14,609,416,900 4,483 75.417 182 J 477,800 181 T/B 678,300 43 SSIA Surya Semesta Internusa Tbk. XDM6K--1 366 376 352 370 4 29,453,800 10,848,985,000 1,359 151.795 372 J 55,100 370 T/B 200 44 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,090 1,115 1,070 1,110 20 39,892,200 43,875,198,000 2,674 274.074 1,110 T/J 222,800 1,100 B 38,700 45 TINS Timah Tbk. --M2K--1 590 595 560 565 -25 22,175,700 12,730,305,000 1,557 288.712 570 J 165,200 565 T/B 27,300 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,800 4,920 4,600 4,600 -200 10,858,300 51,605,810,000 5,049 284.410 4,600 T/J 414,100 4,590 B 33,500 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,030 990 1,020 5 116,443,400 118,070,440,500 7,678 4,858.762 1,020 T/J 433,600 1,015 B 189,600 48 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,260 1,310 1,240 1,250 -10 49,643,500 63,561,742,000 6,488 321.293 1,255 J 77,700 1,250 T/B 1,083,600 49 WOOD Integra Indocabinet Tbk. --M5K--1 326 342 324 340 14 72,367,500 24,394,427,600 2,639 130.769 340 T/J 78,600 338 B 384,000 50 WSBP Waskita Beton Precast Tbk. XDM3K--1 172 176 167 167 -5 52,481,300 9,008,644,500 2,596 34.082 167 T/J 537,700 166 B 651,600 51 WSKT Waskita Karya (Persero) Tbk. CDM6LK-1 730 755 700 720 -10 49,235,900 36,149,096,000 4,327 194.332 720 T/J 411,200 715 B 91,100 52 WTON Wijaya Karya Beton Tbk. --M3K--1 272 282 266 266 -6 17,257,700 4,725,828,400 1,281 45.085 266 T/J 175,200 264 B 906,700 Total 2,509,638,400 2,471,304,428,500 244,617 20,712,400 30,944,400 Jakarta, 15 June 2020 Trading Division