List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 04 February 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. --S1K--1 11,400 11,575 11,150 11,250 -150 413,700 4,696,865,000 405 913.922 11,300 J 4,200 11,250 T/B 7,500 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,600 1,630 1,585 1,600 0 21,324,800 34,172,330,000 4,042 1,951.220 1,600 T/J 74,300 1,595 B 500 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,015 1,035 1,005 1,015 0 1,942,000 1,967,294,000 689 797.123 1,015 T/J 5,000 1,010 B 82,300 4 ADRO Adaro Energy Tbk. --S2BXO1 1,225 1,285 1,235 1,270 45 65,979,400 83,701,217,500 7,066 115.455 1,270 T/J 50,000 1,265 B 705,300 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,160 3,250 3,150 3,200 40 16,155,000 51,379,915,000 2,274 2,550.390 3,200 T/J 470,300 3,190 B 100 6 ANTM Aneka Tambang Tbk. --S2XXO1 715 735 715 730 15 49,024,800 35,477,176,500 4,083 481.308 730 T/J 4,117,300 725 B 4,221,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,810 1,860 1,745 1,840 30 32,516,500 58,757,371,000 4,844 240.000 1,845 J 29,900 1,840 T/B 833,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 975 1,010 975 1,005 30 5,628,800 5,612,413,000 1,046 167.500 1,005 T/J 192,900 1,000 B 19,500 9 BNLI Bank Permata Tbk. --M8K--1 1,140 1,185 1,140 1,180 40 8,367,000 9,717,522,500 920 12.848 1,180 T/J 2,200,700 1,175 B 2,017,500 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,100 1,155 1,110 1,150 50 6,758,300 7,687,853,500 1,497 225.267 1,150 T/J 214,100 1,145 B 245,600 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,710 4,840 4,650 4,680 -30 5,618,200 26,524,417,000 4,221 480.000 4,690 J 100 4,680 T/B 110,500 12 CTRA Ciputra Development Tbk. --S6XXO1 870 905 870 895 25 17,608,100 15,677,111,000 2,361 200.386 900 J 2,600 895 T/B 123,700 13 DMAS Puradelta Lestari Tbk. --M6K--1 268 272 262 264 -4 25,394,900 6,770,458,200 988 125.714 266 J 11,800 264 T/B 1,264,800 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,560 1,605 1,550 1,585 25 7,333,700 11,581,463,500 2,373 158.500 1,590 J 45,600 1,585 T/B 221,300 15 EXCL XL Axiata Tbk. --S7BXO1 2,840 2,900 2,810 2,840 0 15,726,100 45,104,637,000 3,735 144.132 2,850 J 273,500 2,840 T/B 100 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 388 400 386 386 -2 7,198,600 2,811,214,600 1,192 51.889 388 J 2,000 386 T/B 6,400 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 860 870 855 865 5 26,161,800 22,615,066,000 565 279.032 865 T/J 202,400 860 B 50,800 18 INCO Vale Indonesia Tbk. --S2XXO1 3,250 3,330 3,240 3,300 50 11,726,300 38,569,236,000 3,250 1,346.939 3,300 T/J 496,100 3,290 B 162,000 19 INDY Indika Energy Tbk. --S2K--1 915 950 900 900 -15 3,675,000 3,377,664,000 1,050 30.508 905 J 4,000 900 T/B 815,000 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,525 6,725 6,500 6,525 0 5,130,700 33,789,180,000 3,837 336.224 6,525 T/J 3,100 6,500 B 543,000 21 ISAT Indosat Tbk. --S7K--1 2,170 2,250 2,120 2,190 20 5,616,400 12,339,784,000 3,526 156.429 2,200 J 20,200 2,190 T/B 97,500 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,050 10,350 10,075 10,150 100 1,370,400 13,932,072,500 1,746 72.500 10,175 J 1,500 10,150 T/B 56,900 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,465 1,495 1,445 1,480 15 12,672,200 18,651,778,500 2,426 404.593 1,480 T/J 43,200 1,465 B 16,400 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,520 4,670 4,590 4,640 120 6,151,500 28,553,493,000 2,447 273.617 4,650 J 21,800 4,640 T/B 288,700 25 LPKR Lippo Karawaci Tbk. --S6K--1 228 234 228 232 4 43,048,000 9,956,778,800 1,543 74.917 232 T/J 4,875,000 230 B 591,700 26 LPPF Matahari Department Store Tbk. --S9XXO1 3,140 3,200 2,980 2,980 -160 5,844,500 17,990,355,000 2,262 67.526 3,010 J 70,000 2,980 T/B 396,900 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,150 1,180 1,150 1,160 10 6,512,400 7,565,887,000 882 299.355 1,160 T/J 291,200 1,155 B 84,500 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 910 935 875 925 15 13,245,400 12,238,409,500 2,322 1,484.394 930 J 8,500 925 T/B 369,300 29 MEDC Medco Energi Internasional Tbk. --S2K--1 675 695 665 690 15 68,070,800 46,378,205,000 3,180 1,215.281 695 J 873,400 690 T/B 3,171,700 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,550 2,570 2,540 2,550 0 9,323,000 23,772,112,000 1,140 150.134 2,550 T/J 5,200 2,540 B 500 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,615 1,645 1,550 1,560 -55 25,242,200 40,176,659,000 15,715 173.333 1,565 J 328,400 1,560 T/B 285,700 32 MYOR Mayora Indah Tbk. --M5KB-1 1,900 1,910 1,890 1,905 5 1,799,700 3,420,448,500 431 9,529.765 1,910 J 157,200 1,900 B 1,000 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,700 1,710 1,520 1,520 -180 166,404,400 264,622,104,500 22,347 506.667 1,525 J 7,300 1,520 T/B 1,947,300 34 PTBA Bukit Asam Tbk. --S2BXO1 2,170 2,240 2,170 2,230 60 21,085,800 46,567,791,000 3,706 1,939.130 2,240 J 671,000 2,230 T/B 964,800 35 PTPP PP (Persero) Tbk. --S6XXO1 1,380 1,420 1,370 1,375 -5 9,469,200 13,106,981,500 2,494 258.459 1,375 T/J 1,520,700 1,370 B 145,100 36 PWON Pakuwon Jati Tbk. --S6B3O1 510 525 510 525 15 17,404,700 9,063,309,500 1,398 2,023.979 525 T/J 15,542,100 520 B 2,942,800 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,000 1,025 1,000 1,015 15 3,993,600 4,044,315,000 435 634.375 1,015 T/J 558,100 1,010 B 120,300 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,370 1,425 1,370 1,415 45 15,548,200 21,883,693,000 2,538 640.118 1,420 J 273,600 1,415 T/B 370,200 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,600 6,625 6,500 6,625 25 459,700 3,038,465,000 200 75.243 6,650 J 3,700 6,625 T/B 2,200 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 360 368 360 362 2 2,271,700 825,124,200 229 32.909 364 J 173,600 362 T/B 128,000 41 SMRA Summarecon Agung Tbk. --S6K--1 820 870 825 865 45 8,305,100 7,030,474,000 1,338 1,421.295 870 J 40,600 865 T/B 817,700 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 232 208 216 6 168,335,800 36,987,401,400 3,187 90.000 216 T/J 993,100 214 B 1,075,400 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 670 690 670 680 10 23,874,300 16,145,563,500 963 278.974 680 T/J 732,400 675 B 266,900 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,160 1,205 1,155 1,185 25 68,978,800 81,887,957,500 3,996 292.593 1,185 T/J 346,300 1,180 B 315,400 45 TINS Timah Tbk. --S2K--1 690 710 690 710 20 10,593,600 7,445,698,000 967 362.806 710 T/J 894,700 705 B 260,700 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,525 8,800 8,500 8,600 75 1,167,400 10,086,222,500 1,960 531.723 8,625 J 3,500 8,600 T/B 6,200 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 830 850 815 850 20 62,938,400 53,055,860,500 16,858 4,048.969 850 T/J 18,202,100 845 B 53,400 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,880 1,935 1,880 1,935 55 10,571,700 20,144,553,500 1,891 497.362 1,940 J 18,500 1,935 T/B 4,300 49 WOOD Integra Indocabinet Tbk. --S5K--1 480 515 480 490 10 55,053,600 27,243,332,800 3,219 188.462 492 J 114,600 490 T/B 1,300 50 WSBP Waskita Beton Precast Tbk. --S3K--1 250 256 248 250 0 16,022,800 4,025,049,800 1,144 51.020 252 J 895,900 250 T/B 185,300 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,210 1,240 1,190 1,195 -15 24,526,300 29,635,080,500 2,773 322.537 1,205 J 21,000 1,195 T/B 784,200 52 WTON Wijaya Karya Beton Tbk. --S3K--1 382 394 382 390 8 5,994,500 2,336,557,200 610 66.102 392 J 10,200 390 T/B 418,700 Total 1,225,579,800 1,394,141,923,000 160,311 56,118,500 27,601,600 Jakarta, 04 February 2020 Trading Division