List of Securities Quotation: IDX SMC Liquid Date: Friday, 20 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 4,820 4,980 4,490 4,730 -90 2,190,300 10,177,165,000 1,439 384.253 4,800 J 7,300 4,730 T/B 56,700 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,140 1,125 1,065 1,115 -25 30,277,900 32,717,540,500 3,259 1,359.756 1,115 T/J 2,670,100 1,070 B 500 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 444 444 414 416 -28 25,146,700 10,435,247,800 2,246 326.702 416 T/J 310,500 414 B 439,200 4 ADRO Adaro Energy Tbk. --M2BX-1 645 800 610 745 100 139,182,200 99,272,264,500 11,943 67.727 750 J 10,300 745 T/B 337,500 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,700 1,650 1,585 1,600 -100 16,498,900 26,354,489,000 2,831 1,275.195 1,600 T/J 4,207,800 1,595 B 92,400 6 ANTM Aneka Tambang Tbk. --M2XX-1 362 386 338 374 12 164,706,400 58,569,718,600 11,452 246.588 374 T/J 569,700 372 B 951,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. CDM8LK-1 1,005 975 935 945 -60 55,311,800 51,972,448,000 4,978 123.261 945 T/J 416,200 940 B 136,100 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 665 720 625 720 55 9,842,600 6,507,934,000 1,836 120.000 720 T/J 299,600 685 B 21,200 9 BNLI Bank Permata Tbk. --M8K--1 1,055 1,090 1,000 1,065 10 16,069,600 16,949,068,500 849 11.596 1,065 T/J 654,500 1,060 B 100 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 695 715 650 675 -20 23,752,000 15,927,978,500 3,557 132.222 690 J 170,500 675 T/B 501,200 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,560 2,560 2,390 2,430 -130 15,056,500 36,247,555,000 3,332 249.231 2,440 J 8,800 2,430 T/B 1,006,900 12 CTRA Ciputra Development Tbk. --M6XX-1 540 555 505 555 15 50,945,800 25,923,431,000 1,693 124.261 555 T/J 188,100 525 B 12,500 13 DMAS Puradelta Lestari Tbk. --M6K--1 129 136 120 136 7 48,486,600 6,060,691,500 2,855 64.762 137 J 1,000 136 T/B 326,300 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,045 1,030 975 995 -50 26,143,700 25,818,151,000 2,840 99.500 995 T/J 847,000 990 B 5,000 15 EXCL XL Axiata Tbk. --M7BX-1 1,410 1,595 1,315 1,595 185 43,914,600 62,077,092,000 5,990 80.947 1,595 T/J 322,800 1,590 B 8,200 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 169 169 158 159 -10 18,733,600 2,977,139,100 2,249 21.374 160 J 28,400 159 T/B 376,400 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 670 610 660 5 12,559,600 7,952,722,000 570 212.903 660 T/J 19,500 655 B 60,300 18 INCO Vale Indonesia Tbk. --M2XX-1 1,440 1,600 1,340 1,510 70 25,660,600 36,528,002,500 2,611 616.327 1,510 T/J 61,500 1,505 B 50,000 19 INDY Indika Energy Tbk. --M2K--1 390 486 364 486 96 17,599,000 7,727,974,000 3,905 16.475 486 T/J 4,800 482 B 500 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,660 3,650 3,410 3,470 -190 12,960,900 45,017,999,000 4,785 178.804 3,470 T/J 181,200 3,410 B 55,000 21 ISAT Indosat Tbk. --M7K--1 1,275 1,375 1,190 1,375 100 7,907,400 9,653,672,000 2,163 98.214 1,375 T/J 105,700 1,350 B 100 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,025 6,950 5,650 6,825 800 3,412,300 21,936,447,500 3,924 48.750 6,850 J 8,200 6,825 T/B 73,500 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 870 870 810 835 -35 26,159,900 21,610,572,000 3,353 228.267 840 J 113,300 835 T/B 38,800 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,790 2,790 2,600 2,690 -100 13,007,300 34,541,755,000 4,624 158.627 2,690 T/J 12,000 2,650 B 100 25 LPKR Lippo Karawaci Tbk. --M6K--1 151 158 141 141 -10 15,799,600 2,227,777,600 271 45.531 141 T/J 23,429,200 0 B 0 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,595 1,595 1,485 1,550 -45 21,451,500 32,166,763,000 2,592 35.123 1,555 J 200 1,550 T/B 751,800 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 535 590 498 560 25 27,202,400 14,628,091,500 2,822 144.516 565 J 10,000 560 T/B 930,100 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 510 500 476 476 -34 66,260,200 31,541,562,400 1,146 763.861 478 J 172,400 476 T/B 1,582,200 29 MEDC Medco Energi Internasional Tbk. --M2K--1 346 352 322 328 -18 52,823,100 17,203,795,200 3,069 577.699 330 J 512,000 328 T/B 42,900 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,685 2,100 1,570 2,000 315 7,094,600 13,131,827,000 1,812 117.752 2,040 J 800 2,000 T/B 2,920,000 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 885 910 825 880 -5 56,717,400 49,817,967,000 11,607 97.778 880 T/J 783,500 875 B 202,000 32 MYOR Mayora Indah Tbk. --M5KB-1 1,545 1,625 1,440 1,550 5 4,094,800 6,219,429,000 1,448 7,753.877 1,550 T/J 24,500 1,525 B 900 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 745 740 695 695 -50 230,646,600 161,979,055,500 11,236 231.667 695 T/J 28,999,600 0 B 0 34 PTBA Bukit Asam Tbk. --M2BX-1 1,485 1,855 1,385 1,800 315 79,840,200 127,646,123,500 16,457 1,565.217 1,800 T/J 2,147,600 1,795 B 3,100 35 PTPP PP (Persero) Tbk. --M6XX-1 595 585 555 555 -40 68,845,800 38,410,261,000 3,117 104.323 555 T/J 12,525,700 0 B 0 36 PWON Pakuwon Jati Tbk. --M6B3-1 308 314 288 304 -4 107,051,900 31,864,149,600 4,646 1,171.980 306 J 40,700 304 T/B 47,100 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 505 560 470 505 0 27,706,300 13,407,871,400 1,627 315.625 510 J 15,400 505 T/B 409,000 38 SCMA Surya Citra Media Tbk. --M9XX-1 635 765 600 750 115 37,219,200 26,637,334,500 4,814 339.285 750 T/J 7,801,300 745 B 32,700 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,225 5,000 4,860 4,860 -365 146,500 712,139,000 122 55.197 4,860 T/J 91,100 0 B 0 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 180 200 169 189 9 7,177,200 1,325,484,500 457 17.182 194 J 200,300 189 T/B 190,100 41 SMRA Summarecon Agung Tbk. --M6K--1 494 470 460 460 -34 28,763,200 13,233,158,800 800 755.833 460 T/J 216,000 0 B 0 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 125 129 117 121 -4 33,685,200 4,041,148,100 1,917 50.417 122 J 31,000 121 T/B 35,600 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 346 432 322 432 86 16,988,100 5,678,688,200 135 177.231 432 T/J 70,000 346 B 2,435,100 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 830 835 775 835 5 193,091,300 150,538,011,500 2,838 206.173 835 T/J 938,000 820 B 6,200 45 TINS Timah Tbk. --M2K--1 352 380 328 380 28 37,223,000 12,693,599,600 2,464 194.178 380 T/J 657,000 370 B 100,000 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,620 4,600 4,300 4,330 -290 8,452,500 36,561,646,000 3,571 267.716 4,340 J 5,100 4,300 B 169,200 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 600 750 575 630 30 96,428,500 61,674,386,500 6,115 3,001.000 635 J 2,000 630 T/B 1,053,300 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 890 900 830 830 -60 64,824,800 54,166,619,500 4,671 213.339 835 J 563,900 830 T/B 1,286,100 49 WOOD Integra Indocabinet Tbk. --M5K--1 346 340 322 322 -24 206,500 66,494,800 59 123.846 322 T/J 14,697,000 0 B 0 50 WSBP Waskita Beton Precast Tbk. --M3K--1 120 123 112 118 -2 60,433,600 6,971,016,400 2,347 24.082 118 T/J 560,500 117 B 11,000 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 484 490 452 452 -32 56,554,400 25,830,112,200 4,633 121.997 454 J 802,400 452 T/B 783,300 52 WTON Wijaya Karya Beton Tbk. --M3K--1 210 216 196 197 -13 35,100,100 7,000,759,300 1,226 33.390 198 J 4,100 197 T/B 221,100 Total 2,247,354,700 1,620,332,330,600 187,303 106,520,100 17,763,200 Jakarta, 20 March 2020 Trading Division