List of Securities Quotation: IDX SMC Liquid Date: Friday, 06 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 9,950 10,150 9,675 9,700 -250 373,600 3,641,795,000 570 788.004 9,750 J 23,200 9,700 T/B 17,700 2 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,485 1,480 1,445 1,460 -25 5,306,100 7,759,050,500 1,981 1,780.488 1,465 J 465,400 1,460 T/B 84,100 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 790 790 760 765 -25 4,834,400 3,714,652,500 832 600.787 765 T/J 7,100 760 B 468,200 4 ADRO Adaro Energy Tbk. --M2BXO1 1,175 1,180 1,140 1,160 -15 33,637,700 39,030,708,500 4,845 105.455 1,165 J 769,000 1,160 T/B 4,676,800 5 AKRA AKR Corporindo Tbk. --M9XXO1 2,540 2,530 2,420 2,430 -110 5,043,200 12,330,591,000 1,990 1,936.703 2,430 T/J 82,200 2,420 B 14,300 6 ANTM Aneka Tambang Tbk. --M2XXO1 630 630 605 610 -20 49,754,200 30,621,404,000 4,358 402.189 615 J 861,500 610 T/B 1,553,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,720 1,700 1,650 1,660 -60 5,865,700 9,781,895,000 1,655 216.522 1,665 J 20,100 1,660 T/B 98,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 975 990 940 990 15 5,280,100 5,108,997,500 972 165.000 990 T/J 389,200 985 B 300 9 BNLI Bank Permata Tbk. --M8K--1 1,315 1,340 1,295 1,335 20 72,559,900 96,487,905,000 2,779 14.535 1,335 T/J 511,200 1,330 B 2,871,200 10 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,100 1,070 1,015 1,015 -85 8,941,600 9,279,748,000 1,962 198.823 1,020 J 2,200 1,015 T/B 589,000 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 4,060 4,140 4,000 4,090 30 13,924,100 56,897,069,000 4,151 419.487 4,090 T/J 163,400 4,080 B 885,400 12 CTRA Ciputra Development Tbk. --M6XXO1 920 910 880 885 -35 7,746,500 6,906,336,500 1,232 198.147 890 J 1,019,100 885 T/B 378,900 13 DMAS Puradelta Lestari Tbk. --M6K--1 232 234 224 224 -8 29,760,400 6,732,403,600 1,042 106.667 224 T/J 614,100 222 B 1,388,800 14 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,790 1,765 1,700 1,730 -60 10,032,800 17,290,433,000 2,188 173.000 1,735 J 53,700 1,730 T/B 22,562,700 15 EXCL XL Axiata Tbk. --M7BXO1 2,480 2,450 2,300 2,310 -170 22,686,000 53,450,282,000 4,462 117.234 2,310 T/J 10,800 2,300 B 187,100 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 284 266 278 -6 21,250,400 5,904,744,800 2,102 37.371 280 J 129,500 278 T/B 7,000 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 920 920 900 915 -5 19,309,200 17,551,301,500 357 295.161 915 T/J 161,300 910 B 125,000 18 INCO Vale Indonesia Tbk. --M2XXO1 2,670 2,620 2,540 2,570 -100 6,116,600 15,822,968,000 1,759 1,048.980 2,570 T/J 7,600 2,560 B 222,700 19 INDY Indika Energy Tbk. --M2K--1 760 765 725 740 -20 1,766,600 1,305,430,000 586 25.085 740 T/J 12,100 735 B 87,200 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,250 6,125 5,975 6,000 -250 4,927,000 29,700,435,000 2,730 309.172 6,025 J 7,500 6,000 T/B 75,900 21 ISAT Indosat Tbk. --M7K--1 2,240 2,230 2,140 2,160 -80 3,026,800 6,555,724,000 1,551 154.286 2,170 J 59,100 2,160 T/B 28,200 22 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,900 10,800 10,400 10,425 -475 2,154,300 22,715,350,000 2,963 74.464 10,475 J 5,100 10,425 T/B 59,200 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,520 1,500 1,475 1,480 -40 2,938,100 4,369,751,000 1,203 404.593 1,485 J 260,800 1,480 T/B 78,700 24 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,890 4,850 4,710 4,740 -150 5,842,400 27,700,724,000 1,792 279.514 4,750 J 43,000 4,740 T/B 4,400 25 LPKR Lippo Karawaci Tbk. --M6K--1 240 240 234 238 -2 22,929,600 5,428,752,600 880 76.854 238 T/J 8,357,600 234 B 1,636,300 26 LPPF Matahari Department Store Tbk. --M9XXO1 2,980 2,970 2,810 2,850 -130 17,458,400 49,827,243,000 4,343 64.580 2,860 J 62,300 2,850 T/B 19,700 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 1,050 1,050 990 990 -60 14,696,700 14,681,052,000 1,512 255.484 995 J 5,100 990 T/B 314,400 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 810 815 780 810 0 7,633,300 6,120,432,500 846 1,299.848 810 T/J 284,300 800 B 117,600 29 MEDC Medco Energi Internasional Tbk. --M2K--1 670 675 650 665 -5 34,661,400 23,016,446,500 1,302 1,171.249 665 T/J 3,387,300 660 B 2,440,200 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,430 2,450 2,410 2,420 -10 5,447,200 13,234,567,000 711 142.480 2,430 J 2,400 2,410 B 43,700 31 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,340 1,325 1,270 1,290 -50 43,763,400 56,420,561,000 15,266 143.333 1,290 T/J 973,900 1,285 B 100,000 32 MYOR Mayora Indah Tbk. --M5KB-1 1,885 1,885 1,835 1,865 -20 839,400 1,557,930,500 405 9,329.665 1,865 T/J 9,900 1,855 B 1,000 33 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,425 1,395 1,340 1,345 -80 56,318,300 76,616,903,500 6,177 448.333 1,350 J 32,200 1,345 T/B 263,200 34 PTBA Bukit Asam Tbk. --M2BXO1 2,460 2,480 2,420 2,450 -10 18,529,800 45,488,749,000 4,051 2,130.435 2,460 J 16,500 2,450 T/B 51,200 35 PTPP PP (Persero) Tbk. --M6XXO1 1,160 1,130 1,100 1,105 -55 22,010,300 24,518,844,000 2,307 207.707 1,110 J 76,700 1,105 T/B 166,400 36 PWON Pakuwon Jati Tbk. --M6B3O1 545 540 530 530 -15 16,555,500 8,854,155,500 1,544 2,043.255 535 J 427,300 530 T/B 6,732,300 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 945 945 910 945 0 2,820,000 2,623,333,500 485 590.625 945 T/J 161,600 935 B 50,000 38 SCMA Surya Citra Media Tbk. --M9XXO1 1,150 1,135 1,080 1,085 -65 10,943,700 12,052,051,500 1,512 490.833 1,090 J 128,800 1,085 T/B 58,500 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,475 6,500 6,275 6,350 -125 89,500 571,965,000 151 72.119 6,400 J 3,000 6,350 T/B 186,100 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 322 322 304 304 -18 2,609,100 802,880,200 312 27.636 308 J 2,500 304 T/B 105,900 41 SMRA Summarecon Agung Tbk. --M6K--1 835 830 800 805 -30 9,335,000 7,552,325,500 1,003 1,322.708 805 T/J 464,800 800 B 397,100 42 SRIL Sri Rejeki Isman Tbk. --M4LKO1 208 204 200 200 -8 8,943,700 1,806,454,000 510 83.333 202 J 203,900 200 T/B 3,940,100 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 650 650 595 620 -30 12,571,900 7,762,115,500 833 254.359 620 T/J 331,100 615 B 988,700 44 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,110 1,110 1,065 1,085 -25 12,620,400 13,633,862,000 1,067 267.901 1,085 T/J 197,500 1,075 B 2,500 45 TINS Timah Tbk. --M2K--1 620 620 595 600 -20 9,078,100 5,472,563,500 826 306.596 600 T/J 21,100 595 B 235,200 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,600 7,450 7,000 7,300 -300 1,789,000 12,934,552,500 2,069 451.346 7,300 T/J 39,700 7,275 B 5,100 47 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 860 860 830 840 -20 88,758,700 75,566,803,500 9,400 4,001.334 845 J 271,300 840 T/B 7,200 48 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,830 1,805 1,770 1,795 -35 6,329,400 11,309,304,000 1,456 461.377 1,795 T/J 541,500 1,790 B 130,400 49 WOOD Integra Indocabinet Tbk. --M5K--1 500 476 414 424 -76 12,404,200 5,276,669,000 776 163.077 424 T/J 112,000 422 B 57,100 50 WSBP Waskita Beton Precast Tbk. --M3K--1 206 204 199 200 -6 16,893,500 3,400,540,800 899 40.816 202 J 312,900 200 T/B 3,405,900 51 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 1,010 1,000 970 975 -35 27,791,300 27,333,441,000 2,668 263.158 980 J 505,100 975 T/B 158,300 52 WTON Wijaya Karya Beton Tbk. --M3K--1 360 360 324 346 -14 5,010,400 1,722,914,000 681 58.644 348 J 54,100 346 T/B 17,000 Total 831,908,900 1,006,247,112,000 114,054 22,664,600 58,095,000 Jakarta, 06 March 2020 Trading Division