List of Securities Quotation: IDX SMC Liquid Date: Friday, 19 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 8,625 8,400 8,400 -150 1,205,800 10,231,290,000 1,125 682.395 8,500 J 10,000 8,400 T/B 61,400 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,490 1,515 1,490 1,500 10 35,238,900 52,865,521,000 3,442 1,829.268 1,500 T/J 1,718,300 1,495 B 153,000 3 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 635 645 620 625 -10 7,720,100 4,846,277,500 1,164 490.839 630 J 130,200 625 T/B 135,100 4 ADRO Adaro Energy Tbk. XDM2BX-1 1,030 1,060 1,035 1,040 10 70,199,400 73,272,061,500 6,879 94.545 1,040 T/J 5,485,700 1,035 B 2,158,500 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,540 2,670 2,560 2,590 50 35,103,100 92,444,800,000 5,032 2,064.222 2,590 T/J 309,800 2,580 B 344,300 6 ANTM Aneka Tambang Tbk. --M2XX-1 620 630 605 610 -10 59,835,400 36,793,444,000 5,166 402.189 615 J 3,876,100 610 T/B 8,099,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,135 1,145 1,105 1,115 -20 150,100,900 167,780,203,500 12,035 145.435 1,115 T/J 1,289,400 1,110 B 1,881,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 795 775 775 -20 3,531,300 2,762,895,500 958 129.167 780 J 20,100 775 T/B 518,300 9 BNLI Bank Permata Tbk. --M8K--1 1,275 1,280 1,270 1,270 -5 9,203,000 11,732,424,500 260 13.828 1,275 J 460,700 1,270 T/B 2,019,500 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 815 825 800 800 -15 24,068,300 19,467,811,000 1,822 156.708 805 J 112,000 800 T/B 422,800 11 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,250 3,330 3,230 3,270 20 11,605,400 38,016,262,000 4,027 335.385 3,270 T/J 82,200 3,260 B 35,000 12 CTRA Ciputra Development Tbk. --M6XX-1 730 735 710 715 -15 39,376,800 28,310,518,500 2,199 160.085 720 J 157,100 715 T/B 17,500 13 DMAS Puradelta Lestari Tbk. --M6K--1 178 181 176 178 0 53,752,800 9,575,469,200 1,642 84.762 178 T/J 4,591,900 177 B 52,600 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,305 1,275 1,275 -15 8,162,400 10,507,938,500 2,234 127.500 1,280 J 7,700 1,275 T/B 1,013,000 15 EXCL XL Axiata Tbk. XDM7BX-1 2,750 2,800 2,710 2,790 40 16,779,000 46,392,995,000 3,358 141.595 2,800 J 337,800 2,790 T/B 276,800 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 276 284 274 274 -2 16,847,400 4,701,612,200 1,856 36.833 276 J 102,700 274 T/B 3,358,900 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 680 655 660 -15 13,886,600 9,263,923,500 1,123 212.903 660 T/J 221,100 655 B 558,700 18 INCO Vale Indonesia Tbk. --M2XX-1 2,920 2,960 2,880 2,890 -30 8,672,400 25,243,868,000 2,238 1,179.592 2,920 J 16,600 2,890 T/B 121,600 19 INDY Indika Energy Tbk. --M2K--1 700 710 690 700 0 6,673,000 4,645,588,500 985 23.729 700 T/J 641,300 695 B 257,000 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,600 5,800 5,600 5,800 200 4,662,900 26,778,017,500 1,761 298.866 5,800 T/J 45,100 5,750 B 800 21 ISAT Indosat Tbk. --M7K--1 2,500 2,550 2,470 2,530 30 10,242,400 25,709,260,000 3,701 180.714 2,530 T/J 207,600 2,520 B 36,500 22 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,750 7,800 7,225 7,225 -525 18,816,500 137,215,290,000 5,746 51.607 7,500 J 168,900 7,225 T/B 6,419,000 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,270 1,305 1,270 1,275 5 23,901,900 30,664,897,000 2,413 348.551 1,280 J 126,400 1,275 T/B 645,700 24 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 4,170 4,200 4,120 4,130 -40 10,521,300 43,601,778,000 3,392 243.543 4,130 T/J 210,800 4,120 B 246,900 25 LPKR Lippo Karawaci Tbk. --M6K--1 183 184 179 179 -4 22,496,400 4,036,878,300 581 57.802 180 J 13,978,500 179 T/B 964,600 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,620 1,650 1,600 1,600 -20 22,995,900 37,073,803,000 3,438 36.256 1,610 J 2,500 1,600 T/B 724,800 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 835 845 820 820 -15 16,959,800 14,059,533,000 1,785 211.613 825 J 13,500 820 T/B 343,800 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 785 790 770 775 -10 19,548,600 15,210,624,000 2,055 1,243.681 780 J 6,100 775 T/B 296,000 29 MEDC Medco Energi Internasional Tbk. --M2K--1 470 486 470 470 0 85,275,100 40,812,023,600 5,474 827.800 474 J 20,000 470 T/B 11,827,500 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,260 2,330 2,240 2,280 20 6,301,800 14,454,282,000 1,632 134.237 2,300 J 6,500 2,280 T/B 309,100 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 965 935 940 -10 68,864,400 65,241,707,500 6,538 104.444 945 J 607,100 940 T/B 1,063,800 32 MYOR Mayora Indah Tbk. --M5KB-1 2,290 2,290 2,260 2,280 -10 1,553,700 3,532,057,000 618 11,405.703 2,280 T/J 137,500 2,270 B 900 33 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,110 1,125 1,080 1,080 -30 130,995,700 143,658,256,500 6,469 360.000 1,085 J 1,000 1,080 T/B 11,249,500 34 PTBA Bukit Asam Tbk. --M2BX-1 2,450 2,280 2,280 2,280 -170 109,431,900 249,504,732,000 6,576 1,982.609 2,280 T/J 242,502,200 0 B 0 35 PTPP PP (Persero) Tbk. XDM6XX-1 885 895 850 860 -25 38,521,300 33,611,113,000 2,975 161.654 870 J 117,700 860 T/B 930,100 36 PWON Pakuwon Jati Tbk. --M6B3-1 458 462 446 446 -12 74,808,400 33,738,693,800 4,604 1,719.419 448 J 371,800 446 T/B 3,252,600 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 630 640 620 625 -5 10,852,800 6,836,498,000 1,159 390.625 625 T/J 1,199,700 620 B 469,000 38 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,030 1,000 1,005 0 43,657,100 44,093,255,500 2,886 454.642 1,010 J 115,000 1,005 T/B 491,700 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,250 5,325 5,225 5,225 -25 155,600 817,582,500 186 59.342 5,225 T/J 245,300 5,200 B 25,900 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 240 232 238 4 4,424,600 1,048,484,200 503 21.636 240 J 298,200 238 T/B 6,965,300 41 SMRA Summarecon Agung Tbk. --M6K--1 675 690 655 665 -10 47,544,900 31,702,119,000 2,758 1,092.672 665 T/J 60,200 660 B 348,500 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 206 210 195 197 -9 78,957,000 15,922,264,400 4,718 82.083 198 J 1,011,500 197 T/B 6,306,200 43 SSIA Surya Semesta Internusa Tbk. XDM6K--1 394 398 388 392 -2 26,881,900 10,501,879,000 841 160.821 392 T/J 160,300 390 B 27,000 44 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,170 1,170 1,125 1,140 -30 32,511,100 37,418,529,000 1,941 281.481 1,140 T/J 1,001,300 1,135 B 178,200 45 TINS Timah Tbk. --M2K--1 630 640 605 605 -25 23,517,600 14,449,922,500 2,009 309.151 610 J 457,000 605 T/B 3,312,500 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,980 5,050 4,910 4,940 -40 4,525,100 22,406,247,500 2,216 305.432 4,950 J 16,500 4,940 T/B 367,800 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,035 1,045 1,020 1,030 -5 115,859,400 119,599,459,500 8,284 4,906.397 1,030 T/J 440,800 1,025 B 723,900 48 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,310 1,325 1,260 1,265 -45 35,772,800 45,991,330,000 5,461 325.149 1,270 J 82,800 1,265 T/B 1,096,500 49 WOOD Integra Indocabinet Tbk. --M5K--1 370 384 360 366 -4 94,685,700 35,457,332,200 7,280 140.769 366 T/J 2,787,100 364 B 48,500 50 WSBP Waskita Beton Precast Tbk. XDM3K--1 198 204 196 196 -2 63,064,700 12,517,936,200 2,848 40.000 197 J 692,800 196 T/B 565,800 51 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 760 770 725 745 -15 26,318,000 19,725,741,000 2,161 201.080 750 J 281,600 745 T/B 227,800 52 WTON Wijaya Karya Beton Tbk. --M3K--1 298 298 286 286 -12 25,341,400 7,383,867,200 1,974 48.475 288 J 304,800 286 T/B 9,457,200 Total 1,871,929,700 1,993,630,297,800 164,528 287,248,800 90,408,800 Jakarta, 19 June 2020 Trading Division