List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 11 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 11,450 11,650 11,500 11,600 150 519,900 6,031,372,500 840 942.355 11,625 J 100 11,600 T/B 14,900 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,610 1,635 1,580 1,590 -20 9,534,700 15,185,196,500 1,937 1,939.024 1,590 T/J 35,700 1,585 B 140,800 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 985 995 965 985 0 5,882,900 5,766,890,500 1,384 773.562 990 J 202,400 985 T/B 7,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,280 1,315 1,275 1,315 35 32,034,700 41,514,635,500 4,374 119.545 1,320 J 1,028,700 1,315 T/B 100,600 5 AKRA AKR Corporindo Tbk. --S9XXO1 3,290 3,320 3,220 3,250 -40 11,223,300 36,433,419,000 1,155 2,590.240 3,260 J 17,600 3,250 T/B 13,700 6 ANTM Aneka Tambang Tbk. --S2XXO1 720 730 715 720 0 21,224,000 15,264,216,000 2,515 474.715 720 T/J 734,300 715 B 1,574,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,835 1,845 1,780 1,800 -35 10,580,800 19,058,731,500 2,788 234.783 1,800 T/J 487,000 1,795 B 48,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,010 1,025 1,000 1,015 5 3,847,500 3,899,116,500 647 169.167 1,015 T/J 262,000 1,010 B 600 9 BNLI Bank Permata Tbk. --M8K--1 1,190 1,255 1,190 1,245 55 14,641,500 18,079,488,000 1,347 13.555 1,245 T/J 326,200 1,240 B 175,700 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,140 1,155 1,120 1,135 -5 3,338,900 3,786,615,000 796 222.329 1,135 T/J 94,800 1,125 B 148,800 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,510 4,850 4,540 4,850 340 6,411,000 30,290,835,000 3,883 497.436 4,850 T/J 49,100 4,840 B 5,100 12 CTRA Ciputra Development Tbk. --S6XXO1 905 915 895 915 10 4,042,000 3,671,776,500 940 204.863 915 T/J 14,400 910 B 15,200 13 DMAS Puradelta Lestari Tbk. --M6K--1 284 286 280 282 -2 13,682,600 3,872,214,800 959 134.286 284 J 200,300 282 T/B 3,269,000 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,745 1,770 1,735 1,745 0 19,335,400 33,828,897,000 2,618 174.500 1,750 J 487,700 1,745 T/B 3,538,500 15 EXCL XL Axiata Tbk. --S7BXO1 2,800 2,880 2,790 2,860 60 28,109,900 79,728,082,000 4,777 145.147 2,860 T/J 604,200 2,850 B 4,700 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 378 382 372 374 -4 8,272,900 3,112,081,600 1,278 50.275 376 J 108,200 374 T/B 345,500 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 930 960 930 945 15 20,754,700 19,598,929,000 1,504 304.839 945 T/J 265,600 940 B 120,900 18 INCO Vale Indonesia Tbk. --S2XXO1 3,260 3,300 3,280 3,290 30 2,512,000 8,254,010,000 651 1,342.857 3,300 J 377,600 3,290 T/B 416,300 19 INDY Indika Energy Tbk. --S2K--1 845 860 825 855 10 4,891,400 4,107,011,500 1,221 28.983 860 J 108,900 855 T/B 103,100 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,500 6,675 6,475 6,525 25 3,813,300 25,020,615,000 2,430 336.224 6,550 J 34,100 6,525 T/B 4,200 21 ISAT Indosat Tbk. --S7K--1 2,260 2,310 2,180 2,190 -70 8,107,600 18,102,264,000 4,133 156.429 2,200 J 35,800 2,190 T/B 134,100 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,250 10,025 10,150 0 1,430,800 14,446,667,500 2,269 72.500 10,175 J 6,700 10,150 T/B 46,000 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,450 1,470 1,440 1,460 10 4,649,800 6,753,595,000 1,546 399.125 1,460 T/J 1,708,400 1,455 B 10,900 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,930 4,960 4,890 4,900 -30 6,063,100 29,756,537,000 2,907 288.949 4,910 J 200 4,900 T/B 1,848,900 25 LPKR Lippo Karawaci Tbk. --S6K--1 232 236 232 236 4 58,956,800 13,810,050,000 969 76.208 236 T/J 5,610,400 234 B 3,013,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 3,210 3,350 3,190 3,300 90 2,025,200 6,607,903,000 1,323 74.777 3,310 J 1,500 3,300 T/B 400 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,205 1,245 1,195 1,215 10 4,595,400 5,562,910,500 945 313.548 1,215 T/J 200 1,210 B 5,200 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 910 935 910 935 25 8,257,400 7,636,501,500 1,871 1,500.441 935 T/J 34,100 930 B 76,500 29 MEDC Medco Energi Internasional Tbk. --S2K--1 690 710 690 710 20 27,722,000 19,409,961,500 1,652 1,250.506 710 T/J 2,064,200 705 B 638,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,690 2,600 2,650 60 14,073,500 37,632,237,000 1,721 156.022 2,650 T/J 1,300 2,640 B 12,200 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,535 1,540 1,495 1,535 0 15,966,700 24,320,124,000 10,430 170.556 1,535 T/J 1,136,500 1,530 B 1,733,700 32 MYOR Mayora Indah Tbk. --M5KB-1 1,990 2,040 1,975 2,000 10 10,654,300 21,434,925,500 1,419 10,005.003 2,010 J 300 2,000 T/B 2,716,900 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,525 1,560 1,525 1,535 10 55,085,900 84,967,616,000 6,337 511.667 1,535 T/J 1,256,400 1,530 B 743,500 34 PTBA Bukit Asam Tbk. --S2BXO1 2,250 2,320 2,230 2,310 60 13,944,500 31,693,522,000 2,352 2,008.696 2,320 J 445,600 2,310 T/B 272,200 35 PTPP PP (Persero) Tbk. --S6XXO1 1,405 1,440 1,400 1,440 35 9,688,700 13,769,638,500 1,512 270.677 1,440 T/J 232,600 1,425 B 107,000 36 PWON Pakuwon Jati Tbk. --S6B3O1 530 545 530 535 5 15,976,500 8,593,749,000 2,529 2,062.531 540 J 1,843,500 535 T/B 347,400 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,065 1,065 1,030 1,045 -20 1,972,300 2,053,960,500 872 653.125 1,045 T/J 13,100 1,040 B 219,200 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,360 1,415 1,365 1,405 45 17,107,900 23,823,739,500 2,525 635.594 1,410 J 391,800 1,405 T/B 8,346,100 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,525 6,700 6,550 6,650 125 596,500 3,962,525,000 337 75.527 6,650 T/J 4,200 6,625 B 31,400 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 366 374 360 366 0 2,561,100 934,381,200 559 33.273 368 J 217,700 366 T/B 78,900 41 SMRA Summarecon Agung Tbk. --S6K--1 870 890 865 885 15 5,281,200 4,625,075,000 750 1,454.157 885 T/J 552,200 880 B 100 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 218 222 218 220 2 6,599,600 1,451,671,200 546 91.667 222 J 953,600 220 T/B 1,154,000 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 695 705 690 700 5 42,499,000 29,714,050,000 906 287.179 700 T/J 303,400 695 B 113,400 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,240 1,250 1,230 1,240 0 66,127,800 82,021,024,000 3,994 306.173 1,240 T/J 3,148,200 1,235 B 1,393,200 45 TINS Timah Tbk. --S2K--1 705 725 700 710 5 9,246,800 6,566,484,000 874 362.806 715 J 874,500 710 T/B 1,406,000 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,500 8,700 8,250 8,275 -225 952,300 8,028,375,000 1,599 511.629 8,300 J 400 8,275 T/B 21,600 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 880 870 875 0 39,289,200 34,382,424,000 22,022 4,168.056 875 T/J 4,711,600 870 B 305,100 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,915 1,960 1,915 1,960 45 10,837,900 21,017,934,000 2,138 503.787 1,960 T/J 419,400 1,955 B 20,000 49 WOOD Integra Indocabinet Tbk. --S5K--1 490 494 484 486 -4 12,242,000 5,971,175,600 632 186.923 486 T/J 208,400 484 B 4,700 50 WSBP Waskita Beton Precast Tbk. --S3K--1 242 244 232 232 -10 47,185,000 11,084,997,000 4,171 47.347 234 J 128,000 232 T/B 4,482,300 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,135 1,160 1,115 1,150 15 37,044,200 42,254,515,500 3,016 310.391 1,155 J 2,077,900 1,150 T/B 708,500 52 WTON Wijaya Karya Beton Tbk. --S3K--1 400 402 398 400 0 3,452,500 1,380,234,400 320 67.797 402 J 201,000 400 T/B 500 Total 784,846,900 1,000,274,901,300 127,220 34,022,000 40,039,400 Jakarta, 11 February 2020 Trading Division