List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 23 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 8,650 8,925 8,675 8,825 175 1,839,800 16,248,382,500 1,498 716.921 8,825 T/J 9,700 8,800 B 27,600 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,490 1,510 1,485 1,500 10 10,336,400 15,521,318,000 2,601 1,829.268 1,505 J 500 1,500 T/B 691,100 3 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 605 615 600 605 0 9,679,300 5,862,081,000 1,128 475.132 610 J 746,500 605 T/B 249,500 4 ADRO Adaro Energy Tbk. XDM2BX-1 1,030 1,050 990 1,005 -25 80,075,000 80,763,147,000 9,601 91.364 1,010 J 435,000 1,005 T/B 7,283,400 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,530 2,570 2,490 2,510 -20 17,593,800 44,789,514,000 1,697 2,000.462 2,520 J 2,000 2,510 T/B 9,900 6 ANTM Aneka Tambang Tbk. --M2XX-1 605 615 590 595 -10 31,468,100 18,902,896,000 3,120 392.299 600 J 567,000 595 T/B 3,766,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,100 1,115 1,065 1,085 -15 56,680,700 61,598,019,500 5,211 141.522 1,090 J 1,188,200 1,085 T/B 3,180,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 775 780 765 775 0 4,211,700 3,259,331,500 703 129.167 775 T/J 175,100 770 B 193,200 9 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 22,122,900 28,043,249,000 347 13.828 1,270 T/J 1,028,200 1,265 B 3,052,200 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 785 790 760 770 -15 17,739,800 13,724,588,000 1,957 150.831 775 J 6,000 770 T/B 988,200 11 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,240 3,250 3,100 3,160 -80 10,311,800 32,876,185,000 4,456 324.103 3,170 J 2,800 3,160 T/B 26,000 12 CTRA Ciputra Development Tbk. --M6XX-1 690 690 645 645 -45 143,769,900 94,192,418,500 7,287 144.412 650 J 1,452,100 645 T/B 10,784,400 13 DMAS Puradelta Lestari Tbk. --M6K--1 175 184 170 172 -3 35,788,500 6,270,642,900 2,315 81.905 172 T/J 2,457,600 171 B 996,400 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,275 1,290 1,230 1,250 -25 8,765,800 10,994,690,000 2,704 125.000 1,250 T/J 84,200 1,245 B 44,600 15 EXCL XL Axiata Tbk. XDM7BX-1 2,720 2,770 2,640 2,690 -30 7,044,600 19,089,861,000 1,455 136.520 2,700 J 300 2,690 T/B 13,800 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 274 274 268 272 -2 9,093,400 2,465,419,000 1,164 36.564 272 T/J 1,026,300 270 B 1,564,000 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 665 650 655 0 13,113,700 8,632,588,000 570 211.290 655 T/J 48,600 650 B 468,800 18 INCO Vale Indonesia Tbk. --M2XX-1 2,860 2,900 2,790 2,830 -30 9,411,900 26,613,921,000 2,174 1,155.102 2,830 T/J 375,200 2,820 B 50,100 19 INDY Indika Energy Tbk. --M2K--1 685 685 655 665 -20 9,443,800 6,316,722,500 1,325 22.542 670 J 208,400 665 T/B 229,100 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,625 5,650 5,500 5,500 -125 1,427,400 7,912,755,000 1,168 283.407 5,525 J 12,800 5,500 T/B 59,000 21 ISAT Indosat Tbk. --M7K--1 2,500 2,510 2,390 2,400 -100 5,954,500 14,495,828,000 2,086 171.429 2,420 J 24,600 2,400 T/B 48,500 22 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,475 7,575 7,400 7,400 -75 3,283,100 24,493,980,000 3,060 52.857 7,425 J 5,200 7,400 T/B 292,800 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,230 1,230 1,195 1,220 -10 17,498,100 21,172,661,500 3,337 333.516 1,220 T/J 271,500 1,215 B 39,100 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,200 4,290 4,170 4,280 80 5,504,500 23,319,224,000 2,139 252.388 4,280 T/J 23,100 4,270 B 2,700 25 LPKR Lippo Karawaci Tbk. --M6K--1 180 182 171 171 -9 7,738,600 1,357,267,300 846 55.219 173 J 4,000 171 T/B 1,481,900 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,580 1,655 1,550 1,605 25 18,836,900 30,475,772,000 4,277 36.369 1,610 J 41,200 1,605 T/B 1,069,800 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 865 895 850 875 10 58,572,100 51,370,205,500 4,834 225.806 875 T/J 832,300 870 B 542,700 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 775 785 765 785 10 7,050,400 5,479,653,500 1,905 1,259.729 790 J 978,500 785 T/B 785,600 29 MEDC Medco Energi Internasional Tbk. --M2K--1 474 480 466 470 -4 43,263,500 20,514,167,600 2,998 827.800 472 J 435,100 470 T/B 1,985,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,300 2,340 2,260 2,300 0 3,927,000 9,005,451,000 1,094 135.415 2,300 T/J 77,100 2,290 B 1,000 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 975 995 965 980 5 79,586,900 78,199,741,500 8,504 108.889 985 J 1,213,600 980 T/B 3,069,800 32 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,310 2,250 2,290 -10 4,387,900 9,970,457,000 1,178 11,455.728 2,300 J 76,500 2,290 T/B 101,900 33 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,060 1,100 1,040 1,095 35 108,966,000 116,876,758,000 6,939 365.000 1,095 T/J 797,100 1,090 B 2,649,100 34 PTBA Bukit Asam Tbk. XDM2BX-1 2,130 2,160 2,030 2,080 -50 156,000,400 325,366,089,000 28,414 1,808.696 2,090 J 1,085,900 2,080 T/B 4,975,200 35 PTPP PP (Persero) Tbk. XDM6XX-1 840 855 825 835 -5 15,706,900 13,158,236,000 2,379 156.955 840 J 687,900 835 T/B 465,200 36 PWON Pakuwon Jati Tbk. --M6B3-1 448 450 430 436 -12 101,055,000 44,261,427,600 5,690 1,680.867 438 J 447,800 436 T/B 336,100 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 620 595 595 -15 8,362,300 5,057,063,000 1,242 371.875 600 J 700 595 T/B 1,686,700 38 SCMA Surya Citra Media Tbk. --M9XX-1 1,020 1,125 1,005 1,100 80 121,393,000 129,755,088,000 8,340 497.618 1,105 J 385,900 1,100 T/B 311,100 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,225 5,525 5,250 5,450 225 441,700 2,371,685,000 481 61.898 5,450 T/J 2,200 5,425 B 4,300 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 252 276 248 262 10 44,130,100 11,709,701,800 3,361 23.818 264 J 164,900 262 T/B 368,500 41 SMRA Summarecon Agung Tbk. --M6K--1 660 660 615 625 -35 43,236,100 27,229,731,500 3,617 1,026.947 630 J 1,508,200 625 T/B 2,686,600 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 196 191 193 0 22,557,700 4,348,553,300 1,168 80.417 194 J 802,000 193 T/B 1,185,800 43 SSIA Surya Semesta Internusa Tbk. XDM6K--1 388 412 382 412 24 38,147,600 15,231,530,000 3,434 169.026 414 J 261,100 412 T/B 284,000 44 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,120 1,165 1,110 1,155 35 43,112,100 49,487,210,000 2,828 285.185 1,155 T/J 154,000 1,150 B 41,900 45 TINS Timah Tbk. --M2K--1 625 630 600 610 -15 13,710,700 8,400,090,500 1,232 311.706 610 T/J 157,200 605 B 927,800 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,840 4,890 4,770 4,800 -40 4,139,700 19,915,997,000 1,945 296.776 4,810 J 16,800 4,800 T/B 68,200 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,030 1,030 1,005 1,015 -15 95,784,300 97,821,444,000 12,312 4,834.945 1,020 J 1,132,800 1,015 T/B 165,400 48 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,250 1,270 1,230 1,240 -10 11,111,800 13,839,982,500 2,175 318.723 1,245 J 183,100 1,240 T/B 303,400 49 WOOD Integra Indocabinet Tbk. --M5K--1 364 392 362 388 24 169,895,700 64,366,078,200 9,220 149.231 388 T/J 5,882,300 386 B 667,200 50 WSBP Waskita Beton Precast Tbk. --M3K--1 194 198 190 193 -1 60,464,900 11,714,845,800 2,866 39.388 193 T/J 530,400 192 B 2,073,800 51 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 735 745 720 725 -10 15,201,800 11,070,413,000 1,766 195.682 730 J 230,600 725 T/B 494,800 52 WTON Wijaya Karya Beton Tbk. --M3K--1 288 292 280 290 2 14,566,300 4,157,470,400 1,048 49.153 290 T/J 1,414,500 288 B 1,000 Total 1,843,505,900 1,770,071,532,900 189,196 29,654,600 62,795,500 Jakarta, 23 June 2020 Trading Division