List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 17 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 8,475 8,675 8,475 8,650 175 1,580,500 13,534,402,500 1,508 702.704 8,650 T/J 91,300 8,625 B 2,300 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,570 1,585 1,525 1,545 -25 18,424,000 28,499,199,500 3,734 1,884.146 1,545 T/J 14,886,700 1,540 B 82,000 3 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 630 640 615 630 0 17,957,500 11,228,309,500 1,553 494.766 635 J 1,696,300 630 T/B 34,300 4 ADRO Adaro Energy Tbk. XDM2BX-1 1,075 1,095 1,055 1,070 -5 38,939,600 41,704,446,500 7,348 97.273 1,070 T/J 3,809,100 1,065 B 1,459,400 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,580 2,600 2,520 2,570 -10 29,819,700 76,172,666,000 2,675 2,048.282 2,580 J 105,900 2,570 T/B 86,400 6 ANTM Aneka Tambang Tbk. --M2XX-1 610 645 605 635 25 195,616,600 122,564,100,000 12,365 418.672 640 J 8,360,800 635 T/B 3,676,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,145 1,185 1,125 1,140 -5 151,252,200 173,557,032,000 10,150 148.696 1,145 J 1,353,300 1,140 T/B 1,950,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 805 790 795 0 4,080,800 3,250,804,000 741 132.500 795 T/J 105,300 790 B 456,700 9 BNLI Bank Permata Tbk. --M8K--1 1,270 1,290 1,270 1,275 5 12,380,200 15,811,429,500 713 13.882 1,275 T/J 823,600 1,270 B 1,889,300 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 810 850 800 820 10 40,508,400 33,080,358,500 3,399 160.625 820 T/J 169,300 815 B 1,342,000 11 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,160 3,330 3,150 3,260 100 30,533,300 99,021,460,000 11,446 334.359 3,260 T/J 406,500 3,250 B 52,600 12 CTRA Ciputra Development Tbk. --M6XX-1 710 730 705 715 5 33,079,000 23,750,592,000 3,057 160.085 720 J 417,900 715 T/B 1,541,700 13 DMAS Puradelta Lestari Tbk. --M6K--1 177 184 176 183 6 59,097,500 10,622,808,400 2,201 87.143 183 T/J 77,900 182 B 566,800 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,315 1,330 1,280 1,320 5 10,980,000 14,394,766,500 2,525 132.000 1,320 T/J 123,900 1,315 B 44,100 15 EXCL XL Axiata Tbk. XDM7BX-1 2,610 2,700 2,610 2,690 80 14,320,500 38,262,328,000 3,707 136.520 2,690 T/J 9,600 2,680 B 69,800 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 280 290 276 276 -4 22,667,800 6,321,584,400 2,156 37.102 276 T/J 2,479,800 274 B 722,500 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 690 665 680 5 27,318,200 18,514,038,000 2,052 219.355 685 J 677,000 680 T/B 67,400 18 INCO Vale Indonesia Tbk. --M2XX-1 3,000 3,060 2,920 3,040 40 16,402,700 49,323,587,000 3,904 1,240.816 3,040 T/J 991,000 3,030 B 33,800 19 INDY Indika Energy Tbk. --M2K--1 675 695 665 695 20 17,858,300 12,190,568,500 2,157 23.559 700 J 458,000 695 T/B 908,200 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,525 5,825 5,525 5,825 300 5,216,600 29,644,822,500 3,103 300.154 5,825 T/J 275,700 5,800 B 31,500 21 ISAT Indosat Tbk. --M7K--1 2,380 2,420 2,330 2,350 -30 12,781,300 30,379,397,000 3,613 167.857 2,360 J 122,100 2,350 T/B 38,900 22 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,850 7,925 7,750 7,825 -25 1,944,000 15,237,312,500 1,886 55.893 7,825 T/J 480,600 7,800 B 107,900 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,285 1,300 1,250 1,280 -5 30,544,000 38,973,838,000 5,038 349.918 1,285 J 291,800 1,280 T/B 594,100 24 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 4,150 4,210 4,070 4,150 0 9,313,400 38,651,730,000 4,064 244.722 4,160 J 50,600 4,150 T/B 43,300 25 LPKR Lippo Karawaci Tbk. --M6K--1 181 185 177 185 4 18,745,600 3,410,478,100 1,286 59.740 185 T/J 1,461,100 184 B 23,600 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,615 1,690 1,615 1,650 35 34,323,900 56,636,675,500 6,841 37.389 1,650 T/J 181,900 1,645 B 37,000 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 850 825 835 10 25,822,800 21,568,954,000 2,829 215.484 840 J 2,048,500 835 T/B 2,247,000 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 765 805 765 800 35 35,840,200 28,323,843,000 4,082 1,283.800 800 T/J 1,021,300 795 B 372,600 29 MEDC Medco Energi Internasional Tbk. --M2K--1 482 490 476 480 -2 55,694,300 26,759,148,200 2,849 845.413 482 J 464,600 480 T/B 2,950,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,380 2,410 2,350 2,350 -30 9,482,900 22,627,555,000 1,439 138.359 2,380 J 3,900 2,350 T/B 107,000 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 980 995 945 960 -20 132,992,000 127,595,478,500 10,501 106.667 960 T/J 6,980,800 955 B 1,441,100 32 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,320 2,250 2,300 0 1,971,600 4,495,448,000 864 11,505.753 2,300 T/J 244,000 2,290 B 500 33 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,120 1,155 1,095 1,125 5 234,780,900 263,033,830,000 12,019 375.000 1,130 J 3,438,300 1,125 T/B 421,200 34 PTBA Bukit Asam Tbk. CDM2BX-1 2,440 2,490 2,420 2,470 30 115,857,300 283,351,386,000 13,769 2,147.826 2,480 J 7,509,800 2,470 T/B 613,200 35 PTPP PP (Persero) Tbk. XDM6XX-1 870 905 855 900 30 65,009,100 57,432,243,500 4,666 169.173 905 J 3,159,900 900 T/B 2,072,300 36 PWON Pakuwon Jati Tbk. --M6B3-1 458 470 458 464 6 136,660,400 63,339,172,600 6,481 1,788.812 466 J 191,400 464 T/B 2,110,000 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 640 615 640 20 32,053,400 20,163,797,000 2,931 400.000 645 J 796,300 640 T/B 322,200 38 SCMA Surya Citra Media Tbk. --M9XX-1 965 1,010 950 1,005 40 28,067,100 27,804,486,500 2,771 454.642 1,010 J 1,014,100 1,005 T/B 700 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,200 5,350 5,200 5,200 0 238,700 1,255,070,000 362 59.058 5,250 J 6,500 5,200 T/B 36,300 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 238 244 228 234 -4 9,582,300 2,239,893,000 698 21.273 234 T/J 6,100 232 B 96,600 41 SMRA Summarecon Agung Tbk. --M6K--1 640 660 625 650 10 59,129,800 38,017,513,000 4,097 1,068.025 650 T/J 282,500 645 B 1,961,100 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 198 190 191 -2 47,654,600 9,209,281,400 2,593 79.583 192 J 742,900 191 T/B 2,256,300 43 SSIA Surya Semesta Internusa Tbk. XDM6K--1 404 408 382 398 -6 78,877,400 31,105,506,200 3,215 163.282 398 T/J 5,236,900 396 B 248,900 44 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,165 1,180 1,145 1,165 0 64,059,700 74,928,043,000 3,777 287.654 1,170 J 1,124,900 1,165 T/B 20,000 45 TINS Timah Tbk. --M2K--1 650 680 630 645 -5 76,879,900 50,141,230,500 5,106 329.591 650 J 896,400 645 T/B 2,369,800 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,950 5,075 4,890 5,025 75 10,856,600 54,083,115,500 4,285 310.687 5,050 J 328,400 5,025 T/B 1,168,600 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,060 1,015 1,060 40 120,465,700 126,042,272,000 13,435 5,049.302 1,060 T/J 292,700 1,055 B 91,600 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,335 1,355 1,290 1,330 -5 39,381,000 51,498,097,000 5,838 341.856 1,330 T/J 1,456,000 1,325 B 286,400 49 WOOD Integra Indocabinet Tbk. --M5K--1 350 354 340 344 -6 62,440,100 21,579,117,200 2,536 132.308 344 T/J 5,229,100 342 B 832,800 50 WSBP Waskita Beton Precast Tbk. XDM3K--1 181 222 180 208 27 477,511,200 94,121,838,500 14,293 42.449 208 T/J 5,362,500 206 B 3,521,700 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 760 780 740 770 10 42,850,500 32,538,661,500 3,593 207.827 770 T/J 25,400 765 B 360,500 52 WTON Wijaya Karya Beton Tbk. --M3K--1 284 308 278 302 18 56,669,300 16,625,128,600 3,463 51.186 304 J 591,800 302 T/B 2,460,800 Total 2,876,514,400 2,554,618,844,100 235,714 88,362,000 44,232,000 Jakarta, 17 June 2020 Trading Division