List of Securities Quotation: IDX SMC Liquid Date: Monday, 02 March 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 9,800 9,900 9,375 9,500 -300 885,500 8,534,285,000 1,258 771.756 9,550 J 1,100 9,500 T/B 16,100 2 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,515 1,515 1,435 1,450 -65 20,061,500 29,438,799,500 5,375 1,768.293 1,455 J 44,900 1,450 T/B 7,300 3 ADHI Adhi Karya (Persero) Tbk. --S6K--1 755 780 735 745 -10 13,466,000 10,221,314,500 2,784 585.080 750 J 17,000 745 T/B 94,000 4 ADRO Adaro Energy Tbk. --S2BXO1 1,155 1,195 1,100 1,115 -40 41,125,400 46,888,194,500 7,875 101.364 1,115 T/J 24,000 1,110 B 470,400 5 AKRA AKR Corporindo Tbk. --S9XXO1 2,650 2,680 2,510 2,550 -100 4,207,300 10,868,514,000 2,249 2,032.342 2,550 T/J 64,900 2,530 B 2,300 6 ANTM Aneka Tambang Tbk. --S2XXO1 575 600 570 585 10 117,769,700 68,795,379,500 8,974 385.706 585 T/J 1,551,600 580 B 3,616,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,700 1,720 1,635 1,650 -50 8,770,100 14,634,236,500 3,373 215.217 1,650 T/J 492,400 1,645 B 196,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8K--1 890 915 860 885 -5 9,160,200 8,182,590,500 2,161 147.500 885 T/J 145,800 880 B 107,100 9 BNLI Bank Permata Tbk. --M8K--1 1,130 1,205 1,140 1,165 35 34,902,700 40,806,421,000 1,040 12.684 1,165 T/J 1,191,900 1,160 B 258,100 10 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,000 1,020 965 965 -35 14,023,400 13,842,994,500 2,274 189.029 975 J 266,900 965 T/B 616,700 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,760 3,820 3,560 3,620 -140 9,654,800 35,796,320,000 4,244 371.282 3,620 T/J 34,900 3,610 B 62,700 12 CTRA Ciputra Development Tbk. --S6XXO1 945 945 890 905 -40 13,570,600 12,372,038,500 2,476 202.624 905 T/J 82,200 900 B 2,700,700 13 DMAS Puradelta Lestari Tbk. --M6K--1 236 246 228 236 0 20,641,200 4,878,635,000 1,634 112.381 240 J 15,200 236 T/B 538,600 14 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,620 1,665 1,565 1,590 -30 11,637,100 18,759,324,000 3,517 159.000 1,595 J 10,000 1,590 T/B 21,200 15 EXCL XL Axiata Tbk. --S7BXO1 2,590 2,610 2,430 2,520 -70 11,254,300 28,381,344,000 5,415 127.892 2,520 T/J 23,800 2,510 B 7,700 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 250 286 246 254 4 58,779,800 15,485,140,400 5,116 34.144 256 J 65,100 254 T/B 1,882,700 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 830 880 820 870 40 18,381,000 15,793,237,500 1,025 280.645 870 T/J 77,900 865 B 500 18 INCO Vale Indonesia Tbk. --S2XXO1 2,450 2,550 2,350 2,500 50 12,477,900 30,751,035,000 2,723 1,020.408 2,500 T/J 32,200 2,480 B 106,200 19 INDY Indika Energy Tbk. --S2K--1 750 790 710 715 -35 4,627,400 3,465,840,500 1,790 24.237 720 J 6,400 715 T/B 132,900 20 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 5,625 5,900 5,350 5,500 -125 9,738,900 54,604,377,500 5,480 283.407 5,500 T/J 2,300 5,475 B 8,600 21 ISAT Indosat Tbk. --S7K--1 2,040 2,130 2,010 2,090 50 4,795,800 9,955,183,000 2,013 149.286 2,090 T/J 48,500 2,080 B 600 22 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,300 11,225 10,700 10,875 -425 2,510,300 27,487,812,500 3,642 77.679 10,900 J 21,400 10,875 T/B 231,900 23 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,400 1,485 1,395 1,460 60 21,223,500 30,696,262,000 4,586 399.125 1,460 T/J 268,300 1,455 B 25,700 24 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,680 4,740 4,560 4,620 -60 5,167,000 24,064,201,000 2,674 272.437 4,700 J 165,200 4,620 T/B 213,600 25 LPKR Lippo Karawaci Tbk. --S6K--1 228 230 222 226 -2 54,181,200 12,290,561,600 1,393 72.979 228 J 2,398,100 226 T/B 3,615,400 26 LPPF Matahari Department Store Tbk. --S9XXO1 3,140 3,190 3,020 3,090 -50 5,864,100 18,155,535,000 3,848 70.019 3,100 J 1,000 3,090 T/B 3,500 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 970 1,000 935 945 -25 13,141,000 12,752,568,000 2,739 243.871 950 J 1,000 945 T/B 59,400 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 810 735 755 -45 18,935,700 14,374,820,500 2,709 1,211.586 755 T/J 94,400 750 B 2,700 29 MEDC Medco Energi Internasional Tbk. --S2K--1 630 650 620 625 -5 36,308,000 22,949,533,500 2,349 1,100.798 630 J 198,700 625 T/B 1,468,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,480 2,490 2,340 2,350 -130 2,712,800 6,551,838,000 794 138.359 2,350 T/J 138,200 2,340 B 8,800 31 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,285 1,305 1,250 1,295 10 15,911,300 20,483,511,500 18,521 143.889 1,295 T/J 1,519,600 1,290 B 312,800 32 MYOR Mayora Indah Tbk. --M5KB-1 1,800 1,840 1,685 1,765 -35 2,191,500 3,854,719,000 861 8,829.415 1,765 T/J 77,900 1,760 B 184,600 33 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,280 1,350 1,270 1,290 10 88,138,900 114,854,055,500 8,140 430.000 1,290 T/J 65,300 1,285 B 376,800 34 PTBA Bukit Asam Tbk. --S2BXO1 2,240 2,290 2,170 2,200 -40 39,002,300 86,826,127,000 7,258 1,913.043 2,210 J 1,300 2,200 T/B 2,942,400 35 PTPP PP (Persero) Tbk. --S6XXO1 1,205 1,220 1,100 1,120 -85 57,033,900 65,428,743,000 6,941 210.526 1,125 J 143,800 1,120 T/B 7,500 36 PWON Pakuwon Jati Tbk. --S6B3O1 530 550 520 525 -5 40,923,600 21,873,447,000 2,852 2,023.979 535 J 99,300 525 T/B 3,278,000 37 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,035 960 880 905 -130 12,482,700 11,458,229,500 2,688 565.625 910 J 143,900 905 T/B 44,400 38 SCMA Surya Citra Media Tbk. --S9XXO1 1,120 1,140 1,055 1,115 -5 20,782,000 22,862,107,500 2,531 504.404 1,115 T/J 397,100 1,110 B 299,500 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,400 6,525 6,350 6,425 25 491,300 3,137,145,000 233 72.971 6,425 T/J 49,700 6,400 B 15,500 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 276 288 260 270 -6 9,667,900 2,617,815,600 894 24.545 270 T/J 361,300 268 B 175,700 41 SMRA Summarecon Agung Tbk. --S6K--1 840 860 790 815 -25 14,347,800 11,747,302,000 2,252 1,339.139 815 T/J 76,500 810 B 63,200 42 SRIL Sri Rejeki Isman Tbk. --S4LKO1 200 206 190 206 6 139,201,800 27,234,510,000 2,373 85.833 206 T/J 6,346,300 202 B 6,400 43 SSIA Surya Semesta Internusa Tbk. --S6K--1 645 665 610 645 0 4,913,500 3,104,595,500 557 264.615 645 T/J 298,500 615 B 1,000 44 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,105 1,135 1,025 1,060 -45 16,934,900 18,157,125,500 2,071 261.728 1,060 T/J 195,000 1,045 B 100 45 TINS Timah Tbk. --S2K--1 575 600 555 575 0 19,907,000 11,518,364,000 2,255 293.822 580 J 139,900 575 T/B 209,800 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 6,000 6,500 5,750 5,850 -150 3,757,200 22,975,130,000 4,396 361.695 5,925 J 500 5,850 T/B 38,600 47 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 805 825 785 805 0 98,564,100 79,808,937,000 9,874 3,834.612 805 T/J 11,008,200 800 B 2,084,400 48 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,875 1,900 1,765 1,800 -75 11,082,600 20,165,281,500 4,962 462.662 1,800 T/J 400,200 1,795 B 160,000 49 WOOD Integra Indocabinet Tbk. --S5K--1 396 400 376 390 -6 2,161,600 833,245,400 227 150.000 390 T/J 53,800 386 B 1,500 50 WSBP Waskita Beton Precast Tbk. --S3K--1 186 193 178 181 -5 60,724,700 11,194,918,100 3,685 36.939 182 J 59,900 181 T/B 35,200 51 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 975 1,015 950 970 -5 34,912,500 34,291,974,000 4,709 261.808 970 T/J 108,000 965 B 498,100 52 WTON Wijaya Karya Beton Tbk. --S3K--1 324 330 308 316 -8 11,655,000 3,709,937,200 1,225 53.559 318 J 114,800 316 T/B 381,000 Total 1,304,762,300 1,249,915,557,800 187,035 29,146,100 27,593,600 Jakarta, 02 March 2020 Trading Division