List of Securities Quotation: IDX SMC Liquid Date: Friday, 28 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 10,575 10,300 9,525 9,800 -775 1,360,400 13,384,350,000 1,610 796.127 9,825 J 3,800 9,800 T/B 4,900 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,500 1,520 1,430 1,515 15 20,747,200 30,877,386,000 3,462 1,847.561 1,515 T/J 33,800 1,490 B 61,100 3 ADHI Adhi Karya (Persero) Tbk. --U6K--1 780 755 705 755 -25 18,820,700 13,747,214,000 2,986 592.933 760 J 116,700 755 T/B 60,400 4 ADRO Adaro Energy Tbk. --S2BXO1 1,165 1,160 1,085 1,155 -10 63,533,800 71,612,406,500 6,438 105.000 1,155 T/J 80,700 1,150 B 3,700 5 AKRA AKR Corporindo Tbk. --S9XXO1 2,750 2,670 2,390 2,650 -100 5,628,100 14,606,382,000 1,850 2,112.042 2,650 T/J 73,000 2,630 B 39,800 6 ANTM Aneka Tambang Tbk. --S2XXO1 600 590 540 575 -25 137,409,800 77,266,691,000 10,627 379.113 580 J 2,034,800 575 T/B 911,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,750 1,730 1,620 1,700 -50 19,887,300 33,256,101,000 4,412 221.739 1,710 J 40,800 1,700 T/B 100,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 890 890 815 890 0 14,866,800 12,542,979,000 2,141 148.333 890 T/J 1,155,300 875 B 20,500 9 BNLI Bank Permata Tbk. --M8K--1 1,175 1,170 1,090 1,130 -45 23,911,500 27,140,507,000 963 12.303 1,135 J 6,100 1,130 T/B 8,807,400 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,030 1,015 975 1,000 -30 23,327,400 23,136,784,500 3,512 195.884 1,000 T/J 439,400 995 B 64,200 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,040 3,990 3,700 3,760 -280 11,319,300 42,489,857,000 4,600 385.641 3,760 T/J 190,600 3,750 B 4,000 12 CTRA Ciputra Development Tbk. --S6XXO1 925 945 875 945 20 21,155,300 18,971,892,000 1,975 211.580 945 T/J 684,300 935 B 2,500 13 DMAS Puradelta Lestari Tbk. --M6K--1 250 248 230 236 -14 52,456,100 12,417,028,400 1,666 112.381 236 T/J 1,058,100 234 B 3,368,400 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,640 1,620 1,500 1,620 -20 20,083,300 31,247,225,000 3,393 162.000 1,620 T/J 783,400 1,600 B 5,000 15 EXCL XL Axiata Tbk. --S7BXO1 2,460 2,590 2,290 2,590 130 30,542,000 75,838,193,000 5,119 131.444 2,600 J 20,600 2,590 T/B 88,300 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 268 260 240 250 -18 27,231,000 6,761,077,600 2,949 33.607 250 T/J 241,800 248 B 702,100 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 865 855 805 830 -35 4,166,700 3,410,921,500 617 267.742 830 T/J 142,100 825 B 1,500 18 INCO Vale Indonesia Tbk. --S2XXO1 2,620 2,540 2,290 2,450 -170 16,567,700 40,274,303,000 2,832 1,000.000 2,450 T/J 821,800 2,440 B 184,900 19 INDY Indika Energy Tbk. --S2K--1 770 750 685 750 -20 9,644,900 6,907,513,000 1,648 25.424 750 T/J 16,200 735 B 121,900 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 5,975 5,900 5,300 5,625 -350 10,308,700 57,050,975,000 5,159 289.848 5,625 T/J 175,100 5,600 B 40,800 21 ISAT Indosat Tbk. --S7K--1 2,050 2,040 1,875 2,040 -10 9,568,600 18,643,469,500 3,504 145.714 2,050 J 227,400 2,040 T/B 2,407,600 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,025 11,300 10,325 11,300 275 3,843,400 41,665,492,500 3,774 80.714 11,300 T/J 305,200 11,175 B 90,900 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,425 1,410 1,320 1,400 -25 15,071,200 20,487,645,500 2,951 382.723 1,400 T/J 48,000 1,385 B 234,500 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,800 4,730 4,570 4,680 -120 4,772,200 22,232,960,000 3,693 275.976 4,690 J 30,000 4,670 B 83,900 25 LPKR Lippo Karawaci Tbk. --S6K--1 228 228 216 228 0 88,392,200 19,814,325,800 1,250 73.625 228 T/J 532,000 226 B 7,496,500 26 LPPF Matahari Department Store Tbk. --S9XXO1 3,080 3,140 2,900 3,140 60 6,827,800 20,576,395,000 2,128 71.152 3,140 T/J 142,900 3,100 B 300 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,005 990 930 970 -35 13,969,100 13,347,466,500 1,829 250.323 970 T/J 283,600 965 B 1,500 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 845 730 800 5 24,196,400 19,365,581,000 2,445 1,283.800 800 T/J 8,500 795 B 10,800 29 MEDC Medco Energi Internasional Tbk. --S2K--1 645 645 615 630 -15 47,557,300 30,006,949,000 1,867 1,109.604 630 T/J 10,000 625 B 1,818,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,500 2,520 2,390 2,480 -20 3,564,500 8,722,712,000 1,006 146.013 2,480 T/J 251,300 2,470 B 21,600 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,290 1,290 1,250 1,285 -5 48,112,900 61,365,001,000 22,032 142.778 1,285 T/J 271,600 1,280 B 246,600 32 MYOR Mayora Indah Tbk. --M5KB-1 1,800 1,840 1,650 1,800 0 6,237,000 10,940,308,000 1,416 9,004.502 1,800 T/J 1,700 1,790 B 1,400 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,385 1,340 1,255 1,280 -105 151,189,200 194,413,919,500 12,959 426.667 1,285 J 80,200 1,280 T/B 6,069,900 34 PTBA Bukit Asam Tbk. --S2BXO1 2,290 2,290 2,190 2,240 -50 42,001,000 93,887,838,000 5,966 1,947.826 2,270 J 33,300 2,240 T/B 346,400 35 PTPP PP (Persero) Tbk. --S6XXO1 1,195 1,205 1,065 1,205 10 37,839,400 42,698,689,500 4,034 226.504 1,205 T/J 1,300,000 1,165 B 7,700 36 PWON Pakuwon Jati Tbk. --S6B3O1 540 535 520 530 -10 58,413,500 30,893,471,500 3,376 2,043.255 535 J 1,039,800 530 T/B 806,400 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 900 1,035 800 1,035 135 4,937,100 4,444,110,500 950 646.875 1,035 T/J 6,010,500 950 B 7,300 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,150 1,135 1,045 1,120 -30 54,148,000 58,581,309,500 4,366 506.666 1,125 J 500 1,120 T/B 226,700 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,650 6,575 6,175 6,400 -250 183,200 1,172,322,500 176 72.687 6,400 T/J 41,100 6,350 B 300 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 308 300 262 276 -32 14,138,200 3,926,837,200 924 25.091 278 J 100,700 276 T/B 47,500 41 SMRA Summarecon Agung Tbk. --S6K--1 855 860 790 840 -15 18,410,200 15,039,988,500 1,823 1,380.217 840 T/J 3,414,800 835 B 65,700 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 192 200 173 200 8 112,018,400 21,042,396,900 5,004 83.333 200 T/J 8,621,400 193 B 100 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 650 650 605 645 -5 3,842,900 2,389,459,000 523 264.615 645 T/J 89,700 630 B 500 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,160 1,145 1,080 1,105 -55 23,839,500 26,221,377,500 1,343 272.840 1,110 J 20,300 1,105 T/B 1,768,700 45 TINS Timah Tbk. --S2K--1 600 600 540 575 -25 26,034,700 14,491,657,000 1,955 293.822 580 J 445,900 575 T/B 1,129,300 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 6,400 6,175 5,725 6,000 -400 3,700,500 22,053,210,000 3,475 370.970 6,050 J 13,500 6,000 T/B 10,600 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 835 830 775 805 -30 91,048,400 72,847,736,500 9,477 3,834.612 805 T/J 2,411,500 800 B 55,400 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,905 1,930 1,760 1,875 -30 14,492,200 26,883,637,000 3,011 481.939 1,875 T/J 2,012,900 1,870 B 100,600 49 WOOD Integra Indocabinet Tbk. --S5K--1 430 430 388 396 -34 2,101,400 837,425,800 328 152.308 396 T/J 100,000 392 B 25,000 50 WSBP Waskita Beton Precast Tbk. --S3K--1 192 190 176 186 -6 73,108,300 13,244,593,300 3,249 37.959 186 T/J 755,200 185 B 370,900 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,000 980 890 975 -25 51,464,400 48,114,533,000 5,449 263.158 975 T/J 76,100 970 B 139,600 52 WTON Wijaya Karya Beton Tbk. --S3K--1 352 350 310 324 -28 12,827,200 4,123,542,600 1,091 54.915 326 J 93,500 324 T/B 41,200 Total 1,600,818,300 1,597,416,147,600 185,333 36,891,500 38,227,300 Jakarta, 28 February 2020 Trading Division