List of Securities Quotation: IDX SMC Liquid Date: Thursday, 25 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 8,775 8,700 8,400 8,450 -325 1,994,200 16,922,107,500 1,670 686.457 8,475 J 1,300 8,450 T/B 200 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,535 1,535 1,495 1,510 -25 11,544,800 17,396,782,500 3,871 1,841.463 1,510 T/J 391,000 1,505 B 150,700 3 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 615 620 600 605 -10 13,463,300 8,182,753,000 1,241 475.132 610 J 210,900 605 T/B 249,900 4 ADRO Adaro Energy Tbk. XDM2BX-1 1,045 1,035 1,005 1,005 -40 58,913,100 59,795,532,500 9,120 91.364 1,010 J 1,062,400 1,005 T/B 3,038,100 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,600 2,600 2,500 2,500 -100 12,722,300 32,275,385,000 1,503 1,992.492 2,510 J 110,100 2,500 T/B 828,400 6 ANTM Aneka Tambang Tbk. --M2XX-1 605 605 595 600 -5 18,727,500 11,216,668,500 2,630 395.596 600 T/J 939,800 595 B 3,494,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,215 1,230 1,160 1,180 -35 224,908,700 269,832,078,500 15,940 153.913 1,185 J 439,700 1,180 T/B 3,922,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 780 785 765 770 -10 5,163,800 3,992,879,000 986 128.333 770 T/J 163,100 765 B 220,500 9 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 13,384,200 16,997,724,500 251 13.828 1,275 J 940,500 1,270 T/B 565,300 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 790 785 755 765 -25 16,888,100 12,950,922,500 1,733 149.852 770 J 465,600 765 T/B 1,011,200 11 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,220 3,200 3,100 3,100 -120 12,159,500 38,187,178,000 4,164 317.949 3,110 J 32,100 3,100 T/B 33,700 12 CTRA Ciputra Development Tbk. --M6XX-1 645 645 615 620 -25 55,205,200 34,603,029,500 4,734 138.815 625 J 675,700 620 T/B 6,000,900 13 DMAS Puradelta Lestari Tbk. --M6K--1 179 179 174 178 -1 26,616,500 4,698,473,500 2,187 84.762 178 T/J 767,800 177 B 7,300 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,285 1,285 1,230 1,250 -35 7,453,500 9,340,514,000 1,967 125.000 1,250 T/J 14,200 1,245 B 45,200 15 EXCL XL Axiata Tbk. --M7BX-1 2,690 2,690 2,630 2,640 -50 8,159,900 21,664,536,000 2,657 133.982 2,650 J 3,000 2,640 T/B 65,200 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 272 270 262 266 -6 16,163,500 4,313,374,200 2,002 35.757 268 J 321,900 266 T/B 2,123,000 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 685 640 660 5 48,269,800 32,117,022,500 2,555 212.903 665 J 348,900 660 T/B 61,100 18 INCO Vale Indonesia Tbk. --M2XX-1 2,820 2,850 2,780 2,800 -20 4,852,900 13,654,868,000 2,178 1,142.857 2,810 J 67,300 2,800 T/B 368,800 19 INDY Indika Energy Tbk. --M2K--1 675 675 660 660 -15 3,533,200 2,352,698,500 737 22.373 665 J 20,200 660 T/B 945,200 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,600 5,700 5,450 5,525 -75 2,058,400 11,469,525,000 1,296 284.695 5,550 J 100,300 5,525 T/B 6,300 21 ISAT Indosat Tbk. --M7K--1 2,380 2,380 2,320 2,320 -60 3,131,200 7,344,720,000 1,602 165.714 2,330 J 6,100 2,320 T/B 351,900 22 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,400 7,400 7,225 7,275 -125 3,901,400 28,462,675,000 3,594 51.964 7,300 J 15,900 7,275 T/B 14,600 23 JPFA Japfa Comfeed Indonesia Tbk. CDM3XX-1 1,225 1,215 1,180 1,185 -40 17,487,900 20,923,314,000 2,765 323.948 1,190 J 232,400 1,185 T/B 422,200 24 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,500 4,500 4,370 4,410 -90 9,793,000 43,173,370,000 3,891 260.054 4,410 T/J 74,900 4,400 B 15,300 25 LPKR Lippo Karawaci Tbk. --M6K--1 178 186 172 175 -3 30,872,200 5,494,446,000 1,320 56.510 175 T/J 72,400 173 B 134,100 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,605 1,620 1,560 1,565 -40 8,951,500 14,127,618,500 2,030 35.463 1,570 J 28,800 1,565 T/B 98,800 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 860 860 825 825 -35 21,028,900 17,612,805,500 2,086 212.903 830 J 143,300 825 T/B 1,257,000 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 775 780 750 765 -10 18,231,800 13,934,463,000 2,381 1,227.634 770 J 58,600 765 T/B 3,971,900 29 MEDC Medco Energi Internasional Tbk. --M2K--1 474 472 460 462 -12 25,522,600 11,872,456,400 2,295 813.710 462 T/J 419,900 460 B 4,040,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,300 2,320 2,200 2,220 -80 7,404,700 16,675,561,000 2,268 130.705 2,230 J 2,000 2,220 T/B 85,000 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 980 995 945 950 -30 50,132,700 48,131,476,500 5,775 105.556 955 J 651,600 950 T/B 780,200 32 MYOR Mayora Indah Tbk. --M5KB-1 2,290 2,280 2,230 2,260 -30 4,173,600 9,397,810,000 1,216 11,305.653 2,260 T/J 783,400 2,250 B 5,400 33 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,130 1,130 1,085 1,090 -40 168,840,200 186,726,428,500 10,877 363.333 1,095 J 1,397,800 1,090 T/B 3,221,300 34 PTBA Bukit Asam Tbk. XDM2BX-1 2,120 2,120 2,050 2,060 -60 79,582,000 165,101,715,000 14,877 1,791.304 2,070 J 273,600 2,060 T/B 1,896,800 35 PTPP PP (Persero) Tbk. XDM6XX-1 855 870 835 845 -10 35,862,900 30,628,324,000 2,990 158.835 850 J 691,700 845 T/B 1,967,400 36 PWON Pakuwon Jati Tbk. --M6B3-1 436 444 418 424 -12 119,179,700 50,629,193,000 8,093 1,634.604 424 T/J 59,300 422 B 701,600 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 640 600 610 0 22,102,900 13,709,290,500 1,999 381.250 610 T/J 380,900 605 B 652,800 38 SCMA Surya Citra Media Tbk. --M9XX-1 1,095 1,095 1,055 1,090 -5 23,507,200 25,319,158,000 1,404 493.094 1,090 T/J 79,700 1,085 B 35,200 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,500 5,400 5,300 5,325 -175 57,600 306,695,000 99 60.478 5,350 J 500 5,325 T/B 500 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 260 270 250 268 8 9,767,200 2,535,398,400 757 24.364 268 T/J 1,773,000 266 B 80,500 41 SMRA Summarecon Agung Tbk. --M6K--1 630 635 605 610 -20 31,072,200 19,144,528,500 2,853 1,002.300 615 J 778,600 610 T/B 3,714,000 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 194 198 191 192 -2 17,226,000 3,331,584,800 1,323 80.000 192 T/J 375,000 191 B 1,939,800 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 408 404 386 398 -10 37,122,400 14,663,038,800 2,213 163.282 398 T/J 410,800 396 B 5,000 44 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,150 1,150 1,110 1,140 -10 24,020,100 27,123,663,000 1,514 281.481 1,140 T/J 224,600 1,135 B 800 45 TINS Timah Tbk. --M2K--1 610 610 590 595 -15 16,164,000 9,643,614,500 1,177 304.041 600 J 79,000 595 T/B 13,200 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,850 4,840 4,710 4,730 -120 4,901,200 23,364,867,000 2,323 292.448 4,740 J 9,700 4,730 T/B 259,800 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,000 1,005 970 975 -25 102,618,400 101,464,492,500 18,398 4,644.405 980 J 321,700 975 T/B 359,100 48 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,260 1,260 1,210 1,215 -45 26,850,900 33,137,844,500 3,804 312.297 1,220 J 23,400 1,215 T/B 480,400 49 WOOD Integra Indocabinet Tbk. --M5K--1 374 382 366 370 -4 51,675,000 19,337,335,200 3,267 142.308 370 T/J 4,263,800 368 B 334,900 50 WSBP Waskita Beton Precast Tbk. --M3K--1 204 204 197 199 -5 57,736,600 11,559,683,100 2,596 40.612 200 J 1,596,600 199 T/B 474,800 51 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 735 760 710 715 -20 20,667,300 14,869,779,000 2,345 192.982 720 J 271,600 715 T/B 4,222,100 52 WTON Wijaya Karya Beton Tbk. --M3K--1 290 294 284 284 -6 17,296,300 4,935,812,200 1,107 48.136 286 J 713,000 284 T/B 1,480,100 Total 1,629,064,000 1,616,647,214,100 178,661 23,289,400 56,153,700 Jakarta, 25 June 2020 Trading Division