List of Securities Quotation: IDX SMC Liquid Date: Friday, 26 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 8,450 8,575 8,400 8,425 -25 882,300 7,469,197,500 839 684.426 8,425 T/J 32,600 8,400 B 94,400 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,510 1,525 1,500 1,505 -5 7,601,000 11,456,454,000 1,783 1,835.366 1,505 T/J 287,800 1,500 B 107,500 3 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 605 630 605 610 5 16,506,200 10,165,073,500 1,557 479.059 615 J 205,800 610 T/B 3,179,100 4 ADRO Adaro Energy Tbk. XDM2BX-1 1,005 1,025 1,010 1,015 10 40,144,900 40,751,359,000 6,478 92.273 1,015 T/J 941,700 1,010 B 1,674,300 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,500 2,570 2,490 2,530 30 13,967,500 35,317,530,000 1,565 2,016.402 2,530 T/J 109,500 2,520 B 35,500 6 ANTM Aneka Tambang Tbk. --M2XX-1 600 615 605 605 5 29,811,500 18,149,780,500 3,111 398.892 605 T/J 1,420,800 600 B 9,350,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,180 1,260 1,195 1,210 30 260,467,400 319,228,240,500 19,241 157.826 1,215 J 775,300 1,210 T/B 1,800,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 770 785 755 755 -15 3,973,100 3,047,665,000 891 125.833 765 J 10,000 755 T/B 2,184,100 9 BNLI Bank Permata Tbk. --M8K--1 1,270 1,280 1,270 1,275 5 1,362,600 1,737,606,500 256 13.882 1,280 J 949,100 1,275 T/B 528,000 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 765 785 760 770 5 10,848,700 8,351,186,000 1,554 150.831 775 J 802,100 770 T/B 1,474,800 11 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,100 3,180 3,060 3,060 -40 10,742,900 33,528,551,000 3,413 313.846 3,070 J 14,700 3,060 T/B 540,800 12 CTRA Ciputra Development Tbk. --M6XX-1 620 645 625 630 10 28,897,800 18,240,017,000 2,611 141.054 635 J 1,370,500 630 T/B 328,000 13 DMAS Puradelta Lestari Tbk. --M6K--1 178 182 178 179 1 30,601,800 5,508,049,500 1,706 85.238 180 J 911,100 179 T/B 252,100 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,250 1,275 1,235 1,235 -15 6,399,300 7,966,368,000 1,689 123.500 1,235 T/J 19,700 1,230 B 289,700 15 EXCL XL Axiata Tbk. --M7BX-1 2,640 2,780 2,660 2,750 110 10,432,300 28,497,600,000 2,838 139.565 2,750 T/J 133,800 2,740 B 63,100 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 266 272 266 266 0 7,502,300 2,007,451,200 858 35.757 268 J 114,700 266 T/B 1,756,000 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 670 655 655 -5 11,796,800 7,798,097,000 871 211.290 660 J 109,300 655 T/B 246,500 18 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,850 2,800 2,810 10 6,694,200 18,868,524,000 1,806 1,146.939 2,820 J 15,500 2,810 T/B 119,500 19 INDY Indika Energy Tbk. --M2K--1 660 675 660 670 10 1,316,400 878,041,500 375 22.712 670 T/J 475,100 665 B 133,400 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,525 5,650 5,475 5,500 -25 1,730,400 9,577,290,000 1,387 283.407 5,500 T/J 10,100 5,475 B 84,800 21 ISAT Indosat Tbk. --M7K--1 2,320 2,450 2,320 2,440 120 5,906,400 14,158,232,000 2,263 174.286 2,440 T/J 276,300 2,430 B 33,700 22 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,275 7,400 7,200 7,250 -25 2,878,600 20,924,260,000 2,332 51.786 7,250 T/J 256,100 7,225 B 98,100 23 JPFA Japfa Comfeed Indonesia Tbk. CDM3XX-1 1,185 1,220 1,185 1,200 15 21,014,000 25,320,236,500 3,222 328.048 1,205 J 14,700 1,200 T/B 5,054,400 24 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,410 4,480 4,360 4,400 -10 5,491,500 24,226,511,000 2,210 259.464 4,410 J 5,400 4,400 T/B 1,906,400 25 LPKR Lippo Karawaci Tbk. --M6K--1 175 177 170 170 -5 24,915,300 4,293,438,700 1,127 54.896 172 J 20,100 170 T/B 757,300 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,565 1,610 1,565 1,565 0 4,956,700 7,843,826,500 1,727 35.463 1,570 J 228,600 1,565 T/B 52,900 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 850 825 825 0 13,316,000 11,085,048,500 1,443 212.903 830 J 226,800 825 T/B 255,900 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 765 790 765 790 25 11,514,400 8,977,062,000 1,573 1,267.753 790 T/J 132,800 785 B 32,600 29 MEDC Medco Energi Internasional Tbk. --M2K--1 462 470 450 450 -12 36,060,200 16,637,187,800 2,470 792.574 452 J 20,000 450 T/B 8,129,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,220 2,300 2,200 2,200 -20 3,629,800 8,217,460,000 1,296 129.527 2,270 J 4,000 2,200 T/B 765,200 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 970 940 945 -5 34,895,800 33,138,483,500 4,436 105.000 945 T/J 1,929,200 940 B 4,052,600 32 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,270 2,220 2,260 0 3,133,300 7,032,286,000 965 11,305.653 2,260 T/J 294,300 2,250 B 700 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,090 1,160 1,100 1,135 45 283,310,800 321,565,880,000 13,694 378.333 1,140 J 1,934,400 1,135 T/B 7,057,800 34 PTBA Bukit Asam Tbk. XDM2BX-1 2,060 2,110 2,050 2,060 0 48,365,400 100,063,739,000 8,411 1,791.304 2,070 J 354,400 2,060 T/B 1,946,700 35 PTPP PP (Persero) Tbk. XDM6XX-1 845 905 850 890 45 61,334,600 54,069,606,000 6,415 167.293 890 T/J 1,427,600 885 B 871,200 36 PWON Pakuwon Jati Tbk. --M6B3-1 424 434 424 424 0 56,344,900 24,087,598,000 4,616 1,634.604 426 J 136,200 424 T/B 1,451,600 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 625 605 610 0 4,047,500 2,473,807,000 1,087 381.250 610 T/J 152,300 605 B 482,200 38 SCMA Surya Citra Media Tbk. --M9XX-1 1,090 1,180 1,075 1,165 75 109,343,100 126,320,265,500 3,902 527.023 1,165 T/J 2,158,800 1,160 B 276,000 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,325 5,500 5,225 5,300 -25 26,200 138,822,500 96 60.194 5,350 J 1,200 5,300 T/B 24,400 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 268 270 260 264 -4 6,027,200 1,591,878,400 488 24.000 266 J 727,300 264 T/B 116,900 41 SMRA Summarecon Agung Tbk. --M6K--1 610 635 610 620 10 17,776,600 11,031,768,000 1,514 1,018.732 620 T/J 32,700 615 B 805,600 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 192 195 191 193 1 15,103,900 2,909,243,000 1,241 80.417 193 T/J 112,000 192 B 388,200 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 398 410 390 390 -8 20,581,200 8,119,032,000 1,039 160.000 392 J 16,000 390 T/B 672,300 44 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,140 1,140 1,110 1,110 -30 19,953,400 22,374,177,000 1,358 274.074 1,110 T/J 1,462,900 1,105 B 799,500 45 TINS Timah Tbk. --M2K--1 595 615 595 595 0 9,690,100 5,825,232,500 746 304.041 600 J 946,900 595 T/B 1,146,800 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,730 4,830 4,750 4,780 50 2,495,600 11,936,240,000 1,436 295.539 4,790 J 81,800 4,780 T/B 10,700 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 975 1,005 970 1,005 30 77,658,600 77,289,429,000 14,064 4,787.310 1,005 T/J 3,082,400 1,000 B 756,200 48 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,215 1,250 1,215 1,230 15 26,047,900 32,104,630,500 3,768 316.152 1,235 J 205,300 1,230 T/B 67,100 49 WOOD Integra Indocabinet Tbk. --M5K--1 370 400 366 400 30 128,397,600 49,727,810,600 7,417 153.846 400 T/J 1,148,900 398 B 1,039,000 50 WSBP Waskita Beton Precast Tbk. --M3K--1 199 204 197 199 0 39,236,400 7,832,700,400 2,064 40.612 200 J 1,483,600 199 T/B 4,620,900 51 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 715 735 710 720 5 42,379,800 30,609,993,500 2,444 194.332 725 J 73,000 720 T/B 284,200 52 WTON Wijaya Karya Beton Tbk. --M3K--1 284 290 282 288 4 7,775,300 2,224,149,400 961 48.814 288 T/J 950,600 286 B 91,900 Total 1,645,287,500 1,662,694,116,500 156,654 28,605,800 68,291,200 Jakarta, 26 June 2020 Trading Division