List of Securities Quotation: IDX SMC Liquid Date: Friday, 07 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 12,125 12,225 11,800 12,050 -75 635,000 7,609,127,500 817 978.912 12,050 T/J 27,200 12,025 B 5,100 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,640 1,680 1,610 1,680 40 26,416,900 44,103,439,000 3,084 2,048.780 1,680 T/J 2,238,000 1,675 B 26,900 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,045 1,055 1,030 1,030 -15 3,352,000 3,485,020,000 822 808.903 1,035 J 68,300 1,030 T/B 53,800 4 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,315 1,285 1,305 0 15,026,100 19,581,510,500 2,534 118.636 1,310 J 398,300 1,305 T/B 1,841,800 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,310 3,430 3,280 3,400 90 14,479,900 48,611,631,000 2,673 2,709.790 3,400 T/J 80,700 3,390 B 69,000 6 ANTM Aneka Tambang Tbk. --S2XXO1 735 740 720 730 -5 27,156,200 19,803,359,000 2,524 481.308 730 T/J 2,638,900 725 B 307,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,850 1,870 1,830 1,845 -5 20,020,700 36,979,646,000 3,188 240.652 1,845 T/J 204,500 1,840 B 112,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,040 1,065 1,025 1,035 -5 8,313,900 8,709,187,500 1,533 172.500 1,045 J 19,000 1,035 T/B 9,538,700 9 BNLI Bank Permata Tbk. --M8K--1 1,205 1,205 1,195 1,205 0 7,413,400 8,908,296,500 506 13.120 1,210 J 262,800 1,205 T/B 17,700 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,195 1,215 1,175 1,195 0 10,949,900 13,118,623,500 2,502 234.082 1,210 J 135,000 1,195 T/B 333,100 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,680 4,720 4,590 4,630 -50 2,391,000 11,097,227,000 2,034 474.872 4,630 T/J 35,300 4,620 B 100,400 12 CTRA Ciputra Development Tbk. --S6XXO1 915 925 915 920 5 11,402,500 10,485,588,500 1,015 205.983 920 T/J 1,651,700 915 B 164,000 13 DMAS Puradelta Lestari Tbk. --M6K--1 272 290 272 288 16 49,103,300 14,011,899,400 2,000 137.143 288 T/J 9,000 286 B 4,591,900 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,690 1,740 1,670 1,740 50 20,996,600 36,156,815,000 3,991 174.000 1,740 T/J 2,136,700 1,735 B 79,700 15 EXCL XL Axiata Tbk. --S7BXO1 2,890 2,930 2,860 2,900 10 39,432,100 114,390,631,000 3,726 147.177 2,920 J 54,500 2,900 T/B 241,900 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 396 402 386 386 -10 59,034,200 23,134,076,000 1,535 51.889 388 J 2,000 386 T/B 248,900 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 875 900 875 895 20 24,489,500 21,720,755,500 748 288.710 900 J 910,500 895 T/B 2,600 18 INCO Vale Indonesia Tbk. --S2XXO1 3,310 3,320 3,280 3,310 0 4,336,400 14,316,174,000 966 1,351.020 3,320 J 68,900 3,310 T/B 259,500 19 INDY Indika Energy Tbk. --S2K--1 925 935 915 915 -10 1,515,700 1,395,963,000 495 31.017 920 J 44,100 915 T/B 91,800 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,775 6,900 6,700 6,800 25 3,330,300 22,672,592,500 2,132 350.394 6,825 J 25,900 6,800 T/B 167,100 21 ISAT Indosat Tbk. --S7K--1 2,370 2,430 2,340 2,370 0 5,197,500 12,422,288,000 1,595 169.286 2,370 T/J 131,800 2,360 B 105,500 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,525 10,550 10,325 10,425 -100 1,145,100 11,959,450,000 1,803 74.464 10,425 T/J 2,100 10,400 B 36,100 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,510 1,525 1,495 1,495 -15 2,116,300 3,177,986,500 896 408.693 1,495 T/J 2,012,300 1,490 B 97,700 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,800 4,930 4,780 4,900 100 5,126,200 25,019,412,000 3,204 288.949 4,910 J 93,100 4,900 T/B 1,300 25 LPKR Lippo Karawaci Tbk. --S6K--1 234 236 232 236 2 50,056,500 11,725,335,600 1,275 76.208 236 T/J 4,783,700 234 B 3,099,900 26 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,290 3,240 3,250 0 3,459,700 11,271,649,000 1,110 73.644 3,250 T/J 5,700 3,240 B 69,800 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,265 1,285 1,235 1,275 10 9,902,200 12,495,826,500 1,744 329.032 1,275 T/J 805,700 1,270 B 400 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 950 950 925 950 0 3,632,400 3,417,778,000 1,180 1,524.513 950 T/J 307,700 945 B 4,600 29 MEDC Medco Energi Internasional Tbk. --S2K--1 755 755 725 725 -30 33,051,000 24,368,315,500 2,323 1,276.926 730 J 112,500 725 T/B 576,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,620 2,660 2,550 2,570 -50 2,812,800 7,362,586,000 769 151.311 2,590 J 200 2,570 T/B 7,700 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,615 1,620 1,590 1,590 -25 23,493,500 37,622,680,000 5,610 176.667 1,590 T/J 608,100 1,585 B 307,000 32 MYOR Mayora Indah Tbk. --M5KB-1 1,930 2,010 1,930 1,995 65 3,697,600 7,316,896,000 896 9,979.990 2,000 J 654,900 1,995 T/B 746,500 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,555 1,500 1,540 20 110,802,500 170,667,338,000 12,664 513.333 1,540 T/J 816,700 1,535 B 1,108,000 34 PTBA Bukit Asam Tbk. --S2BXO1 2,290 2,340 2,260 2,320 30 11,738,300 27,179,101,000 2,723 2,017.391 2,320 T/J 17,100 2,310 B 24,500 35 PTPP PP (Persero) Tbk. --S6XXO1 1,450 1,490 1,430 1,475 25 17,823,500 26,203,559,000 3,358 277.256 1,480 J 303,700 1,475 T/B 1,110,800 36 PWON Pakuwon Jati Tbk. --S6B3O1 535 545 530 535 0 35,073,300 18,864,881,500 4,362 2,062.531 540 J 1,522,300 535 T/B 2,223,900 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,090 1,100 1,055 1,075 -15 5,343,100 5,770,794,500 868 671.875 1,080 J 18,500 1,075 T/B 666,400 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,405 1,400 1,375 1,395 -10 12,437,900 17,257,576,000 1,543 631.070 1,395 T/J 918,300 1,390 B 72,000 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,575 6,600 6,450 6,575 0 204,100 1,341,555,000 124 74.675 6,575 T/J 136,600 6,550 B 900 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 384 388 378 380 -4 3,501,300 1,332,000,800 384 34.545 380 T/J 1,100 378 B 400,000 41 SMRA Summarecon Agung Tbk. --S6K--1 895 915 885 895 0 10,713,300 9,629,660,500 1,636 1,470.588 900 J 136,900 895 T/B 207,800 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 222 226 220 224 2 8,765,400 1,955,340,800 602 93.333 226 J 1,532,700 224 T/B 1,003,900 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 690 700 685 700 10 20,622,700 14,200,744,500 870 287.179 700 T/J 790,300 695 B 5,700 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,200 1,230 1,195 1,225 25 37,157,600 45,388,569,500 3,842 302.469 1,225 T/J 366,800 1,220 B 400,400 45 TINS Timah Tbk. --S2K--1 740 750 725 730 -10 8,535,300 6,285,862,500 931 373.026 730 T/J 515,000 725 B 1,072,100 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,700 8,850 8,625 8,850 150 1,185,200 10,423,152,500 1,195 547.180 8,875 J 7,400 8,850 T/B 103,400 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 850 880 845 880 30 141,044,800 122,440,318,000 16,569 4,191.873 885 J 596,000 880 T/B 710,000 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,020 2,030 1,965 1,975 -45 10,845,000 21,609,813,500 2,833 507.643 1,980 J 2,000 1,975 T/B 217,600 49 WOOD Integra Indocabinet Tbk. --S5K--1 492 505 474 500 8 36,420,500 18,029,243,100 1,906 192.308 500 T/J 18,700 494 B 4,000 50 WSBP Waskita Beton Precast Tbk. --S3K--1 264 268 256 256 -8 22,363,200 5,793,860,800 1,714 52.245 256 T/J 1,223,700 254 B 1,813,700 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,230 1,230 1,185 1,195 -35 40,192,300 48,304,375,500 4,626 322.537 1,200 J 229,400 1,195 T/B 1,239,400 52 WTON Wijaya Karya Beton Tbk. --S3K--1 404 406 398 402 -2 4,746,400 1,912,600,800 343 68.136 404 J 2,135,100 402 T/B 709,500 Total 1,033,002,100 1,223,042,113,300 124,323 31,817,400 36,400,700 Jakarta, 07 February 2020 Trading Division