List of Securities Quotation: IDX SMC Liquid Date: Monday, 22 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 8,400 8,800 8,400 8,650 250 2,445,000 21,275,617,500 2,140 702.704 8,700 J 1,000 8,650 T/B 92,700 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,500 1,515 1,485 1,490 -10 16,556,500 24,782,433,500 3,041 1,817.073 1,490 T/J 1,020,100 1,485 B 29,600 3 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 625 630 605 605 -20 11,291,000 6,899,821,000 1,324 475.132 610 J 187,200 605 T/B 13,799,500 4 ADRO Adaro Energy Tbk. XDM2BX-1 1,040 1,055 1,020 1,030 -10 38,485,700 39,914,676,500 6,488 93.636 1,030 T/J 644,000 1,025 B 1,332,500 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,590 2,600 2,520 2,530 -60 18,479,400 46,941,736,000 1,905 2,016.402 2,540 J 284,000 2,530 T/B 1,098,000 6 ANTM Aneka Tambang Tbk. --M2XX-1 610 625 600 605 -5 49,752,700 30,413,590,500 4,166 398.892 610 J 1,547,600 605 T/B 2,677,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,115 1,125 1,100 1,100 -15 49,609,300 55,008,716,500 5,057 143.478 1,105 J 866,900 1,100 T/B 3,255,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 790 770 775 0 2,263,400 1,765,087,500 854 129.167 780 J 152,200 775 T/B 132,300 9 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 12,511,400 15,882,015,000 353 13.828 1,270 T/J 484,500 1,265 B 3,209,700 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 800 805 780 785 -15 24,986,900 19,659,553,000 2,117 153.769 785 T/J 31,600 780 B 324,000 11 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,270 3,300 3,200 3,240 -30 6,386,000 20,736,252,000 3,170 332.308 3,240 T/J 343,000 3,230 B 31,200 12 CTRA Ciputra Development Tbk. --M6XX-1 715 715 685 690 -25 26,881,700 18,729,005,500 2,053 154.487 695 J 229,800 690 T/B 596,800 13 DMAS Puradelta Lestari Tbk. --M6K--1 178 178 171 175 -3 20,783,500 3,625,260,900 1,709 83.333 176 J 352,500 175 T/B 1,084,200 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,275 1,295 1,260 1,275 0 5,010,100 6,399,430,500 1,586 127.500 1,275 T/J 45,600 1,270 B 133,400 15 EXCL XL Axiata Tbk. XDM7BX-1 2,790 2,810 2,660 2,720 -70 9,454,900 25,642,572,000 2,653 138.042 2,730 J 289,600 2,720 T/B 80,200 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 274 278 270 274 0 15,252,700 4,172,116,800 1,414 36.833 274 T/J 123,100 272 B 813,800 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 665 650 655 -5 12,563,200 8,278,464,500 914 211.290 660 J 511,800 655 T/B 99,800 18 INCO Vale Indonesia Tbk. --M2XX-1 2,890 2,910 2,790 2,860 -30 14,027,900 40,163,817,000 2,975 1,167.347 2,870 J 24,500 2,860 T/B 51,600 19 INDY Indika Energy Tbk. --M2K--1 700 705 680 685 -15 5,425,000 3,743,564,500 947 23.220 690 J 321,600 685 T/B 89,800 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,800 5,850 5,600 5,625 -175 1,816,300 10,296,415,000 1,532 289.848 5,650 J 55,200 5,625 T/B 107,200 21 ISAT Indosat Tbk. --M7K--1 2,530 2,550 2,430 2,500 -30 7,013,700 17,456,933,000 2,535 178.571 2,500 T/J 268,700 2,490 B 16,800 22 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,225 7,525 7,300 7,475 250 10,095,500 75,118,335,000 5,546 53.393 7,500 J 63,200 7,475 T/B 85,700 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,275 1,295 1,220 1,230 -45 21,660,800 27,016,686,500 3,886 336.249 1,235 J 102,200 1,230 T/B 790,200 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,130 4,200 4,100 4,200 70 6,213,100 25,829,990,000 2,132 247.670 4,210 J 32,700 4,200 T/B 65,200 25 LPKR Lippo Karawaci Tbk. --M6K--1 179 183 178 180 1 22,395,200 4,034,697,400 1,068 58.125 180 T/J 1,137,200 179 B 26,000 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,600 1,615 1,560 1,580 -20 15,314,200 24,108,732,000 2,788 35.802 1,585 J 49,200 1,580 T/B 384,500 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 820 875 830 865 45 62,524,000 53,750,161,500 6,691 223.226 865 T/J 949,000 860 B 378,100 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 775 785 770 775 0 9,071,800 7,054,465,500 1,549 1,243.681 780 J 1,390,500 775 T/B 2,536,500 29 MEDC Medco Energi Internasional Tbk. --M2K--1 470 482 470 474 4 53,963,500 25,726,458,800 3,494 834.845 476 J 672,200 474 T/B 266,200 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,280 2,320 2,280 2,300 20 8,394,000 19,293,148,000 2,457 135.415 2,300 T/J 410,200 2,290 B 100 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 940 985 940 975 35 130,826,800 127,093,918,500 10,147 108.333 980 J 2,057,100 975 T/B 122,000 32 MYOR Mayora Indah Tbk. --M5KB-1 2,280 2,350 2,270 2,300 20 5,357,800 12,429,322,000 1,930 11,505.753 2,300 T/J 336,300 2,290 B 252,600 33 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,080 1,090 1,055 1,060 -20 78,736,100 84,217,167,000 6,467 353.333 1,065 J 1,416,600 1,060 T/B 6,739,900 34 PTBA Bukit Asam Tbk. --M2BX-1 2,280 2,200 2,130 2,130 -150 207,937,000 447,524,194,000 31,513 1,852.174 2,130 T/J 30,089,100 0 B 0 35 PTPP PP (Persero) Tbk. XDM6XX-1 860 880 835 840 -20 23,996,900 20,319,913,500 2,600 157.895 845 J 374,100 840 T/B 75,100 36 PWON Pakuwon Jati Tbk. --M6B3-1 446 454 440 448 2 30,076,600 13,478,422,800 3,391 1,727.129 450 J 811,700 448 T/B 61,300 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 625 630 610 610 -15 6,317,500 3,899,671,000 970 381.250 615 J 891,200 610 T/B 32,100 38 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,025 1,000 1,020 15 25,307,600 25,543,126,000 1,409 461.428 1,025 J 522,700 1,020 T/B 603,900 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,225 5,325 5,200 5,225 0 72,800 380,047,500 138 59.342 5,225 T/J 500 5,200 B 30,600 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 238 258 240 252 14 16,379,700 4,094,872,200 1,292 22.909 252 T/J 552,700 250 B 112,100 41 SMRA Summarecon Agung Tbk. --M6K--1 665 665 645 660 -5 28,321,400 18,600,271,000 2,025 1,084.456 660 T/J 971,100 655 B 127,200 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 197 199 193 193 -4 30,174,800 5,902,302,300 2,185 80.417 194 J 970,100 193 T/B 1,349,700 43 SSIA Surya Semesta Internusa Tbk. XDM6K--1 392 396 384 388 -4 28,658,000 11,242,029,800 1,179 159.179 388 T/J 100 386 B 52,900 44 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,140 1,165 1,105 1,120 -20 31,907,200 35,715,916,000 1,937 276.543 1,120 T/J 193,000 1,115 B 200,000 45 TINS Timah Tbk. --M2K--1 605 625 595 625 20 25,487,800 15,621,943,500 2,290 319.371 630 J 2,068,400 625 T/B 698,800 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,940 4,950 4,820 4,840 -100 4,764,500 23,194,446,000 3,129 299.249 4,850 J 36,500 4,840 T/B 74,500 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,030 1,030 1,015 1,030 0 77,369,300 79,558,345,000 15,904 4,906.397 1,030 T/J 16,417,900 1,025 B 91,500 48 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,265 1,275 1,245 1,250 -15 23,325,500 29,315,451,500 2,888 321.293 1,255 J 40,600 1,250 T/B 3,122,100 49 WOOD Integra Indocabinet Tbk. --M5K--1 366 376 354 364 -2 38,005,500 13,921,436,200 2,382 140.000 364 T/J 1,825,700 362 B 210,300 50 WSBP Waskita Beton Precast Tbk. --M3K--1 196 198 193 194 -2 61,208,900 11,975,504,000 2,157 39.592 195 J 542,100 194 T/B 1,605,100 51 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 745 755 730 735 -10 12,458,100 9,195,230,000 1,947 198.381 740 J 1,172,000 735 T/B 476,400 52 WTON Wijaya Karya Beton Tbk. --M3K--1 286 294 284 288 2 10,964,100 3,162,395,000 1,038 48.814 288 T/J 109,800 286 B 1,429,200 Total 1,458,282,300 1,680,105,678,200 177,462 73,990,200 51,055,800 Jakarta, 22 June 2020 Trading Division