List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 16 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 7,925 8,475 8,175 8,475 550 1,608,600 13,422,622,500 1,245 688.488 8,500 J 155,800 8,475 T/B 41,800 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,510 1,580 1,510 1,570 60 26,306,900 40,864,243,500 4,786 1,914.634 1,575 J 91,800 1,570 T/B 836,100 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 600 630 605 630 30 25,772,200 16,094,542,000 1,768 494.766 630 T/J 1,543,900 625 B 969,200 4 ADRO Adaro Energy Tbk. XDM2BX-1 1,020 1,085 1,040 1,075 55 48,677,100 52,110,096,000 8,707 97.727 1,075 T/J 436,500 1,070 B 240,000 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,360 2,580 2,380 2,580 220 16,201,600 40,242,046,000 2,698 2,056.252 2,590 J 528,100 2,580 T/B 56,800 6 ANTM Aneka Tambang Tbk. --M2XX-1 565 610 570 610 45 110,517,900 66,110,885,500 8,867 402.189 615 J 2,452,600 610 T/B 3,102,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,060 1,160 1,100 1,145 85 221,652,200 253,498,966,000 15,231 149.348 1,150 J 2,112,400 1,145 T/B 484,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 805 775 795 20 7,521,700 5,980,092,000 1,196 132.500 795 T/J 97,300 790 B 474,700 9 BNLI Bank Permata Tbk. --M8K--1 1,265 1,275 1,265 1,270 5 8,139,900 10,336,842,500 569 13.828 1,275 J 1,248,000 1,270 T/B 399,100 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 820 765 810 50 71,270,800 57,317,240,000 3,741 158.666 815 J 386,000 810 T/B 7,510,900 11 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,080 3,230 3,130 3,160 80 14,562,500 46,327,588,000 4,084 324.103 3,170 J 25,100 3,160 T/B 225,700 12 CTRA Ciputra Development Tbk. --M6XX-1 670 720 685 710 40 68,767,100 48,336,378,000 4,514 158.965 715 J 1,226,600 710 T/B 1,585,700 13 DMAS Puradelta Lestari Tbk. --M6K--1 166 180 168 177 11 98,249,600 17,324,379,600 2,762 84.286 177 T/J 1,181,200 176 B 621,800 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,240 1,320 1,255 1,315 75 19,021,400 24,803,338,000 3,858 131.500 1,320 J 368,300 1,315 T/B 167,300 15 EXCL XL Axiata Tbk. XDM7BX-1 2,530 2,620 2,550 2,610 80 16,326,800 42,387,460,000 5,101 132.459 2,610 T/J 24,600 2,600 B 136,700 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 268 286 268 280 12 34,166,800 9,539,927,000 2,827 37.639 280 T/J 2,645,500 278 B 408,500 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 680 660 675 15 23,870,000 16,021,859,500 1,934 217.742 680 J 795,900 675 T/B 46,400 18 INCO Vale Indonesia Tbk. --M2XX-1 2,730 3,000 2,780 3,000 270 24,755,500 72,133,627,000 5,540 1,224.490 3,000 T/J 34,600 2,990 B 156,300 19 INDY Indika Energy Tbk. --M2K--1 655 690 650 675 20 14,876,900 10,053,320,500 1,525 22.881 675 T/J 306,100 670 B 736,100 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,200 5,600 5,300 5,525 325 4,883,400 26,765,957,500 2,706 284.695 5,550 J 4,500 5,525 T/B 66,000 21 ISAT Indosat Tbk. --M7K--1 2,250 2,390 2,300 2,380 130 23,314,400 54,615,766,000 6,797 170.000 2,380 T/J 486,200 2,370 B 56,200 22 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,575 7,925 7,700 7,850 275 2,134,600 16,762,942,500 1,943 56.071 7,850 T/J 534,300 7,825 B 52,600 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,185 1,290 1,185 1,285 100 44,742,500 56,367,149,500 7,062 351.285 1,290 J 690,000 1,285 T/B 640,800 24 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 3,890 4,160 3,910 4,150 260 18,275,400 74,745,906,000 6,233 244.722 4,150 T/J 34,400 4,140 B 5,300 25 LPKR Lippo Karawaci Tbk. --M6K--1 174 184 174 181 7 17,974,200 3,218,236,200 1,356 58.448 182 J 406,000 181 T/B 100 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,500 1,625 1,550 1,615 115 26,036,300 41,092,014,000 5,656 36.596 1,620 J 269,600 1,615 T/B 360,000 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 790 835 800 825 35 24,090,900 19,862,972,500 2,559 212.903 830 J 1,415,400 825 T/B 3,371,900 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 740 775 750 765 25 26,920,000 20,510,060,500 4,006 1,227.634 770 J 92,300 765 T/B 448,100 29 MEDC Medco Energi Internasional Tbk. --M2K--1 454 484 460 482 28 68,785,700 32,748,289,400 4,397 848.935 484 J 2,578,700 482 T/B 351,700 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,360 2,400 2,360 2,380 20 8,339,700 19,822,571,000 1,469 140.125 2,380 T/J 3,400 2,360 B 17,000 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 925 1,005 935 980 55 161,193,600 157,426,101,500 10,621 108.889 985 J 1,636,500 980 T/B 1,116,700 32 MYOR Mayora Indah Tbk. --M5KB-1 2,270 2,300 2,240 2,300 30 4,416,800 10,009,936,000 1,475 11,505.753 2,300 T/J 43,300 2,290 B 45,600 33 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 995 1,125 1,020 1,120 125 393,632,700 429,075,084,000 16,785 373.333 1,125 J 2,831,400 1,120 T/B 3,457,300 34 PTBA Bukit Asam Tbk. CDM2BX-1 2,360 2,480 2,420 2,440 80 99,983,800 244,318,780,000 11,755 2,121.739 2,450 J 2,849,000 2,440 T/B 5,559,400 35 PTPP PP (Persero) Tbk. --M6XX-1 815 880 840 870 55 60,086,500 51,866,521,000 3,575 163.534 875 J 979,200 870 T/B 5,163,600 36 PWON Pakuwon Jati Tbk. --M6B3-1 434 464 444 458 24 201,228,400 92,164,831,600 9,510 1,765.681 460 J 12,076,200 458 T/B 1,417,800 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 630 605 620 25 27,213,300 16,827,340,500 2,963 387.500 620 T/J 612,600 615 B 526,100 38 SCMA Surya Citra Media Tbk. --M9XX-1 925 985 940 965 40 37,461,500 36,073,572,500 2,944 436.547 970 J 316,100 965 T/B 103,200 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,400 5,600 5,175 5,200 -200 570,500 2,980,450,000 719 59.058 5,200 T/J 10,500 5,175 B 67,100 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 218 238 222 238 20 12,600,100 2,893,220,400 771 21.636 238 T/J 37,400 236 B 112,900 41 SMRA Summarecon Agung Tbk. --M6K--1 585 650 600 640 55 73,918,900 46,675,557,500 4,699 1,051.594 640 T/J 350,400 635 B 977,700 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 181 195 183 193 12 65,455,500 12,510,198,200 2,971 80.417 194 J 2,567,000 193 T/B 1,794,400 43 SSIA Surya Semesta Internusa Tbk. XDM6K--1 370 404 374 404 34 57,818,100 22,517,749,800 2,478 165.744 404 T/J 9,037,100 402 B 138,000 44 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,110 1,165 1,100 1,165 55 37,867,600 42,637,239,500 3,472 287.654 1,165 T/J 315,100 1,160 B 3,000 45 TINS Timah Tbk. --M2K--1 565 650 575 650 85 93,975,600 58,920,602,000 5,024 332.146 655 J 307,100 650 T/B 9,907,300 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,600 4,950 4,710 4,950 350 12,246,700 59,670,336,000 5,416 306.050 4,960 J 76,300 4,950 T/B 145,000 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,040 1,010 1,020 0 128,491,600 131,224,491,000 14,051 4,858.762 1,025 J 1,696,800 1,020 T/B 48,800 48 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,250 1,340 1,280 1,335 85 41,329,600 54,565,727,000 6,178 343.141 1,340 J 1,094,700 1,335 T/B 3,513,700 49 WOOD Integra Indocabinet Tbk. --M5K--1 340 356 336 350 10 111,559,300 38,604,467,200 4,722 134.615 350 T/J 12,834,100 348 B 71,200 50 WSBP Waskita Beton Precast Tbk. XDM3K--1 167 182 170 181 14 111,550,400 19,806,993,700 4,138 36.939 181 T/J 3,770,600 180 B 1,417,600 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 720 760 735 760 40 45,361,600 34,133,591,000 4,218 205.128 765 J 1,634,200 760 T/B 20,300 52 WTON Wijaya Karya Beton Tbk. --M3K--1 266 284 270 284 18 15,750,000 4,431,364,600 1,258 48.136 286 J 546,700 284 T/B 119,600 Total 2,911,474,700 2,778,751,473,700 244,880 77,797,400 59,296,300 Jakarta, 16 June 2020 Trading Division