List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 03 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. --M1K--1 9,500 9,825 9,575 9,700 200 1,109,600 10,759,457,500 1,269 788.004 9,700 T/J 2,100 9,675 B 5,600 2 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,450 1,510 1,450 1,465 15 14,059,400 20,711,002,000 4,415 1,786.585 1,470 J 137,200 1,465 T/B 58,500 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 745 785 755 760 15 10,774,600 8,257,787,000 1,572 596.860 760 T/J 15,200 755 B 522,700 4 ADRO Adaro Energy Tbk. --M2BXO1 1,115 1,180 1,125 1,140 25 90,994,700 104,694,197,000 8,733 103.636 1,145 J 195,500 1,140 T/B 181,800 5 AKRA AKR Corporindo Tbk. --M9XXO1 2,550 2,640 2,530 2,550 0 7,506,900 19,285,024,000 1,422 2,032.342 2,550 T/J 56,500 2,540 B 10,000 6 ANTM Aneka Tambang Tbk. --M2XXO1 585 620 595 615 30 101,217,900 61,721,131,000 6,990 405.486 620 J 2,366,700 615 T/B 3,736,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,650 1,725 1,665 1,690 40 11,283,700 19,155,911,500 2,704 220.435 1,695 J 502,200 1,690 T/B 2,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 885 955 895 950 65 10,042,100 9,275,221,000 1,451 158.333 950 T/J 155,400 945 B 2,500 9 BNLI Bank Permata Tbk. --M8K--1 1,165 1,225 1,160 1,200 35 37,047,000 44,481,776,000 1,497 13.065 1,205 J 468,300 1,200 T/B 4,900 10 BSDE Bumi Serpong Damai Tbk. --M6XXO1 965 1,065 985 1,050 85 14,594,600 14,933,803,500 2,425 205.679 1,055 J 249,800 1,050 T/B 186,000 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,620 4,100 3,690 3,830 210 10,306,700 39,222,044,000 6,181 392.821 3,840 J 2,800 3,830 T/B 14,600 12 CTRA Ciputra Development Tbk. --M6XXO1 905 935 910 915 10 5,533,100 5,093,193,500 1,065 204.863 920 J 50,500 915 T/B 2,800 13 DMAS Puradelta Lestari Tbk. --M6K--1 236 250 236 244 8 16,107,400 3,950,601,600 1,668 116.190 246 J 1,305,600 244 T/B 143,300 14 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,590 1,745 1,610 1,740 150 21,483,600 36,455,232,500 4,324 174.000 1,740 T/J 367,200 1,735 B 121,100 15 EXCL XL Axiata Tbk. --M7BXO1 2,520 2,570 2,450 2,500 -20 15,310,400 38,369,246,000 5,400 126.877 2,500 T/J 64,700 2,490 B 10,000 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 254 278 256 268 14 46,877,900 12,632,342,600 3,743 36.026 270 J 275,000 268 T/B 278,300 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 870 910 870 910 40 19,180,500 17,204,811,500 1,081 293.548 910 T/J 194,300 905 B 5,300 18 INCO Vale Indonesia Tbk. --M2XXO1 2,500 2,730 2,530 2,720 220 18,538,700 49,123,037,000 3,082 1,110.204 2,720 T/J 135,000 2,710 B 71,600 19 INDY Indika Energy Tbk. --M2K--1 715 760 730 755 40 3,588,000 2,687,715,000 1,215 25.593 755 T/J 149,400 750 B 149,600 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,500 6,100 5,600 6,075 575 12,110,200 72,010,042,500 5,255 313.036 6,100 J 199,200 6,075 T/B 109,700 21 ISAT Indosat Tbk. --M7K--1 2,090 2,180 2,100 2,160 70 3,589,000 7,714,501,000 1,539 154.286 2,160 T/J 62,000 2,150 B 4,500 22 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,875 11,200 10,875 11,050 175 2,895,600 32,012,112,500 4,693 78.929 11,050 T/J 41,700 11,025 B 14,900 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,460 1,525 1,465 1,495 35 10,727,600 16,109,992,000 2,390 408.693 1,495 T/J 142,100 1,490 B 169,800 24 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,620 4,900 4,650 4,760 140 5,895,600 28,257,528,000 2,661 280.693 4,770 J 500 4,760 T/B 6,300 25 LPKR Lippo Karawaci Tbk. --M6K--1 226 236 226 234 8 122,435,500 28,500,378,200 2,145 75.563 236 J 6,670,400 234 T/B 713,600 26 LPPF Matahari Department Store Tbk. --M9XXO1 3,090 3,190 3,090 3,190 100 2,408,700 7,609,727,000 1,312 72.285 3,200 J 59,700 3,190 T/B 48,500 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 945 1,020 945 1,010 65 11,666,500 11,524,563,500 1,594 260.645 1,010 T/J 833,500 1,005 B 170,100 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 755 815 770 795 40 42,514,000 33,596,627,500 3,435 1,275.776 795 T/J 215,900 790 B 88,700 29 MEDC Medco Energi Internasional Tbk. --M2K--1 625 660 635 655 30 44,870,800 29,052,536,000 2,282 1,153.636 660 J 1,709,300 655 T/B 1,986,900 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,350 2,430 2,350 2,400 50 3,515,800 8,431,801,000 576 141.303 2,400 T/J 9,100 2,390 B 1,016,600 31 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,295 1,335 1,295 1,305 10 41,607,600 54,486,314,500 46,545 145.000 1,305 T/J 652,200 1,300 B 287,200 32 MYOR Mayora Indah Tbk. --M5KB-1 1,765 1,885 1,765 1,840 75 2,302,600 4,234,158,500 815 9,204.602 1,855 J 100 1,840 T/B 41,300 33 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,290 1,350 1,310 1,345 55 90,612,800 120,988,110,500 7,700 448.333 1,350 J 1,503,300 1,345 T/B 133,100 34 PTBA Bukit Asam Tbk. --M2BXO1 2,200 2,400 2,250 2,370 170 30,483,600 71,362,677,000 5,145 2,060.870 2,380 J 45,900 2,370 T/B 9,254,300 35 PTPP PP (Persero) Tbk. --M6XXO1 1,120 1,165 1,120 1,125 5 46,968,800 53,447,721,500 3,931 211.466 1,130 J 177,900 1,125 T/B 127,500 36 PWON Pakuwon Jati Tbk. --M6B3O1 525 555 530 545 20 30,440,800 16,603,422,000 2,266 2,101.083 545 T/J 451,700 540 B 1,103,300 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 905 945 900 940 35 6,761,700 6,275,869,000 905 587.500 940 T/J 373,600 935 B 6,000 38 SCMA Surya Citra Media Tbk. --M9XXO1 1,115 1,175 1,120 1,135 20 31,229,100 35,609,054,500 2,700 513.452 1,140 J 126,100 1,135 T/B 316,500 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,425 6,425 6,350 6,400 -25 416,300 2,664,467,500 131 72.687 6,425 J 600 6,400 T/B 700 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 270 288 270 284 14 4,209,400 1,194,984,200 492 25.818 286 J 40,500 284 T/B 189,500 41 SMRA Summarecon Agung Tbk. --M6K--1 815 850 825 830 15 10,835,200 9,039,610,500 1,611 1,363.786 835 J 100,000 830 T/B 72,400 42 SRIL Sri Rejeki Isman Tbk. --M4LKO1 206 208 202 204 -2 11,578,300 2,377,832,000 1,702 85.000 206 J 491,600 204 T/B 139,100 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 645 655 645 645 0 3,559,400 2,313,124,500 170 264.615 650 J 149,500 645 T/B 200 44 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,060 1,105 1,060 1,085 25 8,208,400 8,867,732,500 990 267.901 1,085 T/J 133,000 1,080 B 105,300 45 TINS Timah Tbk. --M2K--1 575 605 585 600 25 15,213,500 9,096,229,500 1,095 306.596 605 J 578,200 600 T/B 336,800 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 5,850 6,775 6,050 6,725 875 4,235,300 27,693,962,500 5,138 415.795 6,750 J 44,000 6,725 T/B 59,400 47 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 805 835 795 835 30 127,074,600 103,340,928,500 21,193 3,977.516 840 J 1,032,700 835 T/B 14,200 48 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,800 1,850 1,790 1,810 10 18,019,600 32,651,205,000 3,506 465.232 1,810 T/J 204,600 1,805 B 575,000 49 WOOD Integra Indocabinet Tbk. --M5K--1 390 420 390 406 16 8,265,400 3,369,008,200 671 156.154 406 T/J 2,629,700 404 B 900 50 WSBP Waskita Beton Precast Tbk. --M3K--1 181 193 183 193 12 47,604,700 9,042,970,100 2,582 39.388 193 T/J 187,500 192 B 605,100 51 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 970 1,010 980 985 15 33,639,700 33,356,828,500 3,469 265.857 985 T/J 427,000 980 B 1,096,600 52 WTON Wijaya Karya Beton Tbk. --M3K--1 316 338 324 330 14 9,284,000 3,071,401,400 988 55.932 332 J 94,500 330 T/B 292,200 Total 1,300,736,900 1,403,920,955,800 201,864 26,081,000 24,593,300 Jakarta, 03 March 2020 Trading Division