List of Securities Quotation: IDX SMC Liquid Date: Monday, 09 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 9,700 9,500 8,200 8,200 -1,500 2,545,000 21,727,195,000 2,834 666.147 8,225 J 4,000 8,200 T/B 66,800 2 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,460 1,420 1,370 1,395 -65 21,716,900 30,399,232,000 2,201 1,701.220 1,400 J 8,900 1,395 T/B 69,600 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 765 755 660 670 -95 16,802,700 11,649,371,000 2,940 526.179 670 T/J 144,100 665 B 54,700 4 ADRO Adaro Energy Tbk. --M2BXO1 1,160 1,085 1,000 1,010 -150 85,414,300 87,923,387,500 9,189 91.818 1,015 J 246,700 1,010 T/B 846,200 5 AKRA AKR Corporindo Tbk. --M9XXO1 2,430 2,380 2,120 2,270 -160 8,659,800 19,231,685,000 2,228 1,809.183 2,270 T/J 152,700 2,170 B 200 6 ANTM Aneka Tambang Tbk. --M2XXO1 610 590 550 555 -55 105,445,200 60,273,585,500 8,741 365.926 560 J 1,166,900 555 T/B 661,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,660 1,630 1,400 1,450 -210 18,762,200 28,460,130,500 3,846 189.130 1,450 T/J 673,800 1,445 B 1,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 990 950 885 890 -100 12,282,600 11,215,614,500 2,029 148.333 895 J 4,100 890 T/B 1,128,100 9 BNLI Bank Permata Tbk. --M8K--1 1,335 1,325 1,280 1,290 -45 27,503,700 35,748,658,000 1,899 14.045 1,290 T/J 192,500 1,285 B 1,304,600 10 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,015 1,005 940 940 -75 12,439,000 11,988,103,000 2,467 184.131 945 J 1,600 940 T/B 48,900 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 4,090 4,050 3,710 3,780 -310 7,471,200 28,178,555,000 3,614 387.692 3,780 T/J 1,152,100 3,770 B 200 12 CTRA Ciputra Development Tbk. --M6XXO1 885 875 800 800 -85 20,401,800 16,961,356,000 2,195 179.116 805 J 36,500 800 T/B 271,600 13 DMAS Puradelta Lestari Tbk. --M6K--1 224 224 198 200 -24 50,364,700 10,340,957,100 2,376 95.238 202 J 111,900 200 T/B 1,784,400 14 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,730 1,650 1,565 1,570 -160 15,716,000 25,173,802,000 4,027 157.000 1,570 T/J 1,200 1,565 B 185,600 15 EXCL XL Axiata Tbk. --M7BXO1 2,310 2,240 2,100 2,100 -210 19,039,800 40,690,769,000 3,462 106.577 2,110 J 32,900 2,100 T/B 249,000 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 278 278 250 250 -28 26,576,100 6,873,250,400 2,939 33.607 252 J 31,600 250 T/B 3,234,200 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 915 910 860 890 -25 16,036,800 14,106,209,500 598 287.097 890 T/J 117,300 870 B 45,600 18 INCO Vale Indonesia Tbk. --M2XXO1 2,570 2,450 2,200 2,230 -340 13,198,500 30,328,947,000 3,087 910.204 2,230 T/J 1,387,400 2,220 B 700 19 INDY Indika Energy Tbk. --M2K--1 740 740 610 610 -130 7,536,900 4,937,264,500 1,714 20.678 620 J 221,000 610 T/B 121,500 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,000 5,725 5,250 5,275 -725 8,792,900 47,910,682,500 4,070 271.813 5,300 J 9,500 5,275 T/B 35,400 21 ISAT Indosat Tbk. --M7K--1 2,160 2,140 1,990 2,000 -160 2,842,800 5,786,162,500 1,727 142.857 2,000 T/J 61,400 1,995 B 13,600 22 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,425 10,125 9,550 9,550 -875 2,647,400 26,070,402,500 3,961 68.214 9,550 T/J 68,700 9,525 B 33,200 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,480 1,450 1,330 1,350 -130 6,989,600 9,690,790,000 2,453 369.054 1,355 J 8,000 1,350 T/B 13,300 24 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,740 4,680 4,390 4,410 -330 5,376,600 24,084,846,000 2,668 260.054 4,420 J 700 4,410 T/B 4,700 25 LPKR Lippo Karawaci Tbk. --M6K--1 238 238 226 228 -10 50,392,800 11,621,214,200 1,227 73.625 228 T/J 1,567,900 226 B 61,000 26 LPPF Matahari Department Store Tbk. --M9XXO1 2,850 2,620 2,400 2,600 -250 14,671,000 37,485,421,000 3,968 58.916 2,610 J 12,300 2,600 T/B 1,692,700 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 990 980 820 825 -165 35,557,700 31,241,441,000 3,154 212.903 830 J 94,000 825 T/B 475,000 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 810 795 730 760 -50 18,565,800 13,899,601,500 3,529 1,219.610 760 T/J 71,900 755 B 1,000 29 MEDC Medco Energi Internasional Tbk. --M2K--1 665 630 535 535 -130 66,067,500 38,508,006,000 2,981 942.283 540 J 213,700 535 T/B 4,662,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,420 2,420 2,130 2,160 -260 3,972,300 8,726,692,000 881 127.172 2,190 J 1,000 2,160 T/B 29,200 31 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,290 1,280 1,150 1,215 -75 46,360,500 56,626,926,500 13,393 135.000 1,215 T/J 1,004,600 1,210 B 50,000 32 MYOR Mayora Indah Tbk. --M5KB-1 1,865 1,835 1,755 1,770 -95 2,485,300 4,405,360,500 735 8,854.427 1,775 J 3,600 1,770 T/B 468,900 33 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,345 1,280 1,165 1,170 -175 87,316,700 105,901,672,500 8,794 390.000 1,175 J 83,800 1,170 T/B 567,700 34 PTBA Bukit Asam Tbk. --M2BXO1 2,450 2,370 2,210 2,210 -240 38,358,000 87,823,802,000 7,735 1,921.739 2,210 T/J 17,900 2,200 B 989,100 35 PTPP PP (Persero) Tbk. --M6XXO1 1,105 1,050 920 950 -155 37,701,600 37,486,927,500 4,597 178.571 955 J 156,500 950 T/B 100 36 PWON Pakuwon Jati Tbk. --M6B3O1 530 525 496 500 -30 56,924,500 28,911,529,500 3,528 1,927.599 505 J 125,500 500 T/B 530,300 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 945 925 860 880 -65 5,695,000 5,063,130,000 646 550.000 885 J 33,200 880 T/B 2,100 38 SCMA Surya Citra Media Tbk. --M9XXO1 1,085 1,040 915 945 -140 47,125,600 46,358,141,500 3,178 427.499 950 J 600 945 T/B 436,700 39 SILO Siloam International Hospitals Tbk. --M9K--1 6,350 6,325 6,000 6,225 -125 167,200 1,037,392,500 183 70.700 6,225 T/J 46,700 6,150 B 1,000 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 304 300 272 274 -30 5,599,300 1,571,106,000 509 24.909 278 J 76,900 274 T/B 103,000 41 SMRA Summarecon Agung Tbk. --M6K--1 805 790 705 710 -95 11,687,000 8,732,481,500 1,213 1,166.612 715 J 1,300 710 T/B 23,100 42 SRIL Sri Rejeki Isman Tbk. --M4LKO1 200 194 186 187 -13 18,912,500 3,610,318,500 1,275 77.917 187 T/J 77,100 186 B 109,100 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 620 610 525 575 -45 10,512,200 6,160,162,000 495 235.897 575 T/J 500,400 530 B 13,100 44 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,085 1,050 990 1,005 -80 22,403,900 22,461,706,000 980 248.148 1,005 T/J 2,641,000 995 B 2,036,500 45 TINS Timah Tbk. --M2K--1 600 580 530 530 -70 16,534,000 9,072,734,500 1,561 270.827 535 J 78,300 530 T/B 291,800 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,300 7,050 6,400 6,400 -900 2,851,000 19,000,925,000 3,339 395.701 6,425 J 2,300 6,400 T/B 22,000 47 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 840 810 745 770 -70 62,027,000 48,382,261,000 5,913 3,667.889 770 T/J 1,387,500 760 B 197,100 48 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,795 1,710 1,455 1,480 -315 26,706,900 41,654,221,000 5,557 380.411 1,480 T/J 362,900 1,475 B 52,800 49 WOOD Integra Indocabinet Tbk. --M5K--1 424 418 382 400 -24 1,956,400 785,760,400 361 153.846 400 T/J 680,600 388 B 5,000 50 WSBP Waskita Beton Precast Tbk. --M3K--1 200 196 176 176 -24 48,958,400 8,972,337,700 2,877 35.918 176 T/J 113,100 175 B 2,039,000 51 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 975 945 810 830 -145 43,167,900 37,767,009,000 5,457 224.022 835 J 205,800 830 T/B 171,300 52 WTON Wijaya Karya Beton Tbk. --M3K--1 346 344 312 314 -32 8,475,600 2,720,570,200 888 53.220 314 T/J 127,100 312 B 702,700 Total 1,305,716,100 1,335,739,807,000 166,219 15,523,000 25,908,300 Jakarta, 09 March 2020 Trading Division