List of Securities Quotation: IDX SMC Liquid Date: Monday, 29 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 8,425 8,500 8,200 8,200 -225 1,494,400 12,304,800,000 1,321 666.147 8,225 J 600 8,200 T/B 40,000 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,505 1,510 1,455 1,485 -20 16,289,700 24,074,505,500 4,384 1,810.976 1,485 T/J 57,700 1,480 B 162,100 3 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 610 620 595 610 0 5,474,900 3,344,433,500 1,045 479.059 615 J 190,200 610 T/B 611,100 4 ADRO Adaro Energy Tbk. --M2BX-1 1,015 1,025 1,000 1,005 -10 53,482,300 53,951,818,000 7,564 91.364 1,010 J 1,003,800 1,005 T/B 1,830,300 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,530 2,540 2,480 2,490 -40 14,715,100 37,056,367,000 1,265 1,984.522 2,490 T/J 32,200 2,480 B 161,400 6 ANTM Aneka Tambang Tbk. --M2XX-1 605 610 595 595 -10 25,880,900 15,508,585,000 3,230 392.299 600 J 524,900 595 T/B 1,011,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,210 1,240 1,185 1,240 30 128,935,800 157,517,380,000 10,205 161.739 1,245 J 3,590,300 1,240 T/B 14,719,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 755 765 755 760 5 2,439,400 1,853,353,500 775 126.667 765 J 318,400 760 T/B 535,600 9 BNLI Bank Permata Tbk. --M8K--1 1,275 1,280 1,270 1,270 -5 7,286,500 9,289,759,500 315 13.828 1,275 J 800,000 1,270 T/B 15,285,700 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 770 765 750 750 -20 13,063,600 9,853,494,500 1,544 146.913 755 J 205,800 750 T/B 644,400 11 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,060 3,160 3,010 3,160 100 8,512,300 26,322,503,000 4,136 324.103 3,170 J 140,600 3,160 T/B 107,300 12 CTRA Ciputra Development Tbk. --M6XX-1 630 630 610 615 -15 29,924,700 18,463,077,500 3,039 137.695 620 J 682,200 615 T/B 3,069,600 13 DMAS Puradelta Lestari Tbk. --M6K--1 179 178 170 173 -6 41,282,200 7,152,475,600 1,989 82.381 174 J 258,700 173 T/B 830,700 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,235 1,245 1,190 1,215 -20 11,524,200 13,931,762,000 2,812 121.500 1,220 J 143,400 1,215 T/B 284,500 15 EXCL XL Axiata Tbk. --M7BX-1 2,750 2,820 2,690 2,770 20 9,168,700 25,373,176,000 3,894 140.580 2,780 J 3,000 2,770 T/B 147,800 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 266 268 250 252 -14 44,109,400 11,269,454,400 3,452 33.875 254 J 353,400 252 T/B 4,415,900 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 660 650 655 0 10,983,300 7,208,720,000 732 211.290 655 T/J 90,700 650 B 219,600 18 INCO Vale Indonesia Tbk. --M2XX-1 2,810 2,840 2,780 2,800 -10 10,817,100 30,312,533,000 2,024 1,142.857 2,810 J 40,400 2,800 T/B 940,100 19 INDY Indika Energy Tbk. --M2K--1 670 680 655 660 -10 2,442,000 1,613,179,000 603 22.373 665 J 121,900 660 T/B 156,300 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,500 5,600 5,400 5,550 50 1,521,900 8,350,565,000 1,249 285.984 5,575 J 231,800 5,550 T/B 7,800 21 ISAT Indosat Tbk. --M7K--1 2,440 2,430 2,360 2,380 -60 3,465,300 8,284,758,000 1,917 170.000 2,390 J 82,800 2,380 T/B 1,900 22 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,250 7,300 7,125 7,225 -25 2,348,500 16,867,030,000 2,396 51.607 7,225 T/J 76,900 7,200 B 83,500 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,200 1,200 1,175 1,185 -15 8,768,000 10,358,833,500 2,218 323.948 1,190 J 135,200 1,185 T/B 52,600 24 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,440 4,350 4,400 0 3,533,000 15,506,548,000 1,818 259.464 4,410 J 55,200 4,400 T/B 192,500 25 LPKR Lippo Karawaci Tbk. --M6K--1 170 172 166 171 1 8,203,900 1,389,697,800 767 55.219 171 T/J 2,304,600 170 B 23,700 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,565 1,590 1,535 1,580 15 7,464,900 11,694,002,000 2,039 35.802 1,585 J 113,400 1,580 T/B 147,700 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 825 800 810 -15 11,469,700 9,329,865,000 1,366 209.032 815 J 3,000 810 T/B 1,298,200 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 790 790 760 780 -10 12,634,600 9,826,644,500 1,528 1,251.705 785 J 151,200 780 T/B 267,000 29 MEDC Medco Energi Internasional Tbk. --M2K--1 450 458 440 454 4 39,337,100 17,739,989,600 3,225 799.620 456 J 165,900 454 T/B 409,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,200 2,290 2,220 2,290 90 3,926,800 8,950,305,000 1,374 134.826 2,290 T/J 438,400 2,280 B 21,300 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 945 950 920 925 -20 39,614,200 36,766,594,500 5,110 102.778 930 J 757,500 925 T/B 6,888,000 32 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,270 2,230 2,260 0 2,963,000 6,663,105,000 773 11,305.653 2,260 T/J 276,900 2,250 B 22,000 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,160 1,115 1,150 15 201,770,400 229,922,291,000 11,298 383.333 1,155 J 4,812,600 1,150 T/B 16,353,500 34 PTBA Bukit Asam Tbk. XDM2BX-1 2,060 2,080 2,010 2,030 -30 63,577,100 129,070,620,000 11,195 1,765.217 2,040 J 1,326,700 2,030 T/B 537,600 35 PTPP PP (Persero) Tbk. XDM6XX-1 890 895 870 875 -15 37,128,300 32,759,675,000 3,687 164.474 880 J 15,500 875 T/B 745,500 36 PWON Pakuwon Jati Tbk. --M6B3-1 424 428 414 426 2 80,104,200 33,634,578,400 5,671 1,642.315 426 T/J 983,200 424 B 328,600 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 610 615 595 605 -5 6,499,000 3,906,155,500 1,269 378.125 605 T/J 551,600 600 B 101,500 38 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,195 1,140 1,160 -5 48,934,400 56,833,752,000 3,384 524.761 1,160 T/J 376,200 1,155 B 643,900 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,300 5,375 5,250 5,250 -50 38,800 204,420,000 82 59.626 5,300 J 1,200 5,250 T/B 38,700 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 264 270 256 260 -4 2,359,900 610,348,600 343 23.636 260 T/J 572,000 258 B 687,600 41 SMRA Summarecon Agung Tbk. --M6K--1 620 620 595 600 -20 21,400,700 12,949,062,000 2,084 985.869 605 J 53,700 600 T/B 3,119,100 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 194 187 189 -4 38,882,200 7,338,162,400 2,214 78.750 190 J 1,191,800 189 T/B 3,128,600 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 390 394 384 390 0 21,788,700 8,485,169,800 1,153 160.000 390 T/J 41,000 388 B 430,400 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,110 1,110 1,090 1,110 0 20,006,200 22,027,775,500 1,631 274.074 1,110 T/J 45,400 1,105 B 16,400 45 TINS Timah Tbk. --M2K--1 595 600 585 600 5 7,438,400 4,415,245,500 672 306.596 600 T/J 532,000 595 B 193,300 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,780 4,770 4,670 4,750 -30 3,185,200 15,017,117,000 1,824 293.684 4,760 J 32,700 4,750 T/B 10,000 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,005 1,020 995 1,020 15 89,348,200 89,905,572,000 11,203 4,858.762 1,020 T/J 18,076,100 1,015 B 30,700 48 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,230 1,240 1,190 1,195 -35 21,686,800 26,254,382,000 3,965 307.156 1,200 J 54,500 1,195 T/B 4,324,600 49 WOOD Integra Indocabinet Tbk. --M5K--1 400 410 392 398 -2 71,510,600 28,659,401,400 5,883 153.077 398 T/J 1,068,700 396 B 1,036,600 50 WSBP Waskita Beton Precast Tbk. --M3K--1 199 199 192 196 -3 98,136,600 19,198,033,700 3,658 40.000 196 T/J 1,198,200 195 B 1,337,900 51 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 720 725 705 710 -10 17,607,900 12,517,725,500 1,924 191.633 710 T/J 2,541,900 705 B 1,639,500 52 WTON Wijaya Karya Beton Tbk. --M3K--1 288 286 282 284 -4 5,003,300 1,417,034,800 549 48.136 286 J 429,100 284 T/B 82,100 Total 1,439,484,300 1,363,255,837,000 153,798 47,255,100 89,375,000 Jakarta, 29 June 2020 Trading Division