List of Securities Quotation: IDX SMC Liquid Date: Monday, 23 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 4,730 4,680 4,400 4,400 -330 2,447,600 10,964,953,000 1,280 357.445 4,400 T/J 880,000 0 B 0 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,115 1,115 1,040 1,040 -75 21,803,500 22,683,982,500 1,090 1,268.293 1,040 T/J 8,014,900 0 B 0 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 416 416 388 388 -28 5,890,200 2,287,323,000 1,398 304.713 388 T/J 2,900,900 0 B 0 4 ADRO Adaro Energy Tbk. --M2BX-1 745 835 695 775 30 111,577,400 86,230,230,000 13,808 70.455 775 T/J 2,824,300 770 B 68,300 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,600 1,590 1,490 1,495 -105 8,650,900 12,997,601,000 1,148 1,191.510 1,495 T/J 1,872,700 1,490 B 2,000 6 ANTM Aneka Tambang Tbk. --M2XX-1 374 370 348 348 -26 90,136,700 31,735,594,400 6,552 229.446 348 T/J 14,581,000 0 B 0 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 945 900 880 880 -65 12,371,900 10,888,742,500 1,327 114.783 880 T/J 3,370,900 0 B 0 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 720 680 670 670 -50 5,987,500 4,019,569,000 1,039 111.667 670 T/J 506,300 0 B 0 9 BNLI Bank Permata Tbk. --M8K--1 1,065 1,040 995 995 -70 14,350,100 14,409,191,500 683 10.833 995 T/J 1,512,900 0 B 0 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 675 695 630 630 -45 13,992,900 8,880,729,500 1,547 123.407 630 T/J 3,770,700 0 B 0 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,430 2,410 2,260 2,260 -170 644,200 1,456,617,000 292 231.795 2,260 T/J 16,775,200 0 B 0 12 CTRA Ciputra Development Tbk. --M6XX-1 555 555 520 520 -35 35,911,100 19,011,098,500 959 116.425 520 T/J 8,274,400 0 B 0 13 DMAS Puradelta Lestari Tbk. --M6K--1 136 136 127 127 -9 89,842,700 11,550,549,000 1,610 60.476 128 J 190,000 127 T/B 4,796,100 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 995 990 930 930 -65 3,977,600 3,699,360,500 543 93.000 930 T/J 5,582,800 0 B 0 15 EXCL XL Axiata Tbk. --M7BX-1 1,595 1,550 1,485 1,485 -110 16,354,800 24,296,192,500 1,088 75.365 1,485 T/J 6,319,000 0 B 0 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 159 160 148 150 -9 11,455,700 1,711,128,000 1,792 20.164 150 T/J 37,200 149 B 12,400 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 660 615 615 -45 9,089,300 5,698,206,500 301 198.387 615 T/J 352,900 0 B 0 18 INCO Vale Indonesia Tbk. --M2XX-1 1,510 1,520 1,405 1,450 -60 9,162,600 13,126,476,000 1,437 591.837 1,450 T/J 121,900 1,440 B 2,500 19 INDY Indika Energy Tbk. --M2K--1 486 575 452 480 -6 24,647,000 12,622,101,400 5,263 16.271 480 T/J 62,400 478 B 22,000 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,470 3,470 3,230 3,230 -240 3,212,600 10,399,793,000 1,298 166.437 3,230 T/J 1,524,500 0 B 0 21 ISAT Indosat Tbk. --M7K--1 1,375 1,330 1,280 1,280 -95 590,100 755,716,000 308 91.429 1,280 T/J 1,481,200 0 B 0 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,825 7,100 6,350 6,400 -425 4,594,000 30,593,572,500 4,590 45.714 6,425 J 10,000 6,400 T/B 94,700 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 835 840 780 780 -55 11,360,100 9,017,428,500 3,192 213.231 780 T/J 773,800 0 B 0 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,690 2,660 2,510 2,510 -180 3,207,200 8,056,631,000 1,001 148.013 2,510 T/J 3,120,700 0 B 0 25 LPKR Lippo Karawaci Tbk. --M6K--1 141 137 132 132 -9 1,255,600 166,288,500 101 42.625 132 T/J 46,701,000 0 B 0 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,550 1,555 1,445 1,445 -105 3,182,500 4,615,648,500 1,022 32.743 1,445 T/J 1,116,300 0 B 0 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 560 555 525 540 -20 11,693,000 6,256,858,000 658 139.355 540 T/J 212,200 535 B 739,500 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 476 500 444 444 -32 42,868,000 19,168,216,200 3,324 712.509 444 T/J 1,661,500 0 B 0 29 MEDC Medco Energi Internasional Tbk. --M2K--1 328 342 306 312 -16 14,295,300 4,507,650,800 1,925 549.518 314 J 99,100 312 T/B 1,042,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,000 2,020 1,860 1,860 -140 2,643,400 4,922,084,500 491 109.509 1,860 T/J 1,913,200 0 B 0 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 880 850 820 820 -60 4,647,400 3,831,408,500 1,385 91.111 820 T/J 1,905,200 0 B 0 32 MYOR Mayora Indah Tbk. --M5KB-1 1,550 1,530 1,445 1,460 -90 4,047,700 5,903,691,000 719 7,303.652 1,460 T/J 196,500 1,455 B 36,500 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 695 695 650 650 -45 13,816,900 8,982,286,000 1,983 216.667 650 T/J 19,934,700 0 B 0 34 PTBA Bukit Asam Tbk. --M2BX-1 1,800 1,895 1,675 1,675 -125 74,786,200 131,744,517,000 22,609 1,456.522 1,675 T/J 645,400 0 B 0 35 PTPP PP (Persero) Tbk. --M6XX-1 555 530 520 520 -35 14,703,100 7,653,713,000 970 97.744 520 T/J 4,892,000 0 B 0 36 PWON Pakuwon Jati Tbk. --M6B3-1 304 296 284 286 -18 45,695,900 13,140,290,600 2,890 1,102.587 288 J 17,200 286 T/B 1,754,100 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 505 490 470 470 -35 15,740,300 7,403,059,000 1,181 293.750 470 T/J 11,441,100 0 B 0 38 SCMA Surya Citra Media Tbk. --M9XX-1 750 725 700 700 -50 18,661,300 13,203,446,500 889 316.666 700 T/J 4,625,100 0 B 0 39 SILO Siloam International Hospitals Tbk. --M9K--1 4,860 4,530 4,520 4,520 -340 329,300 1,488,474,000 220 51.335 4,530 J 3,700 4,520 T/B 22,600 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 189 189 176 177 -12 1,560,500 280,285,900 206 16.091 180 J 10,000 177 T/B 336,600 41 SMRA Summarecon Agung Tbk. --M6K--1 460 430 428 428 -32 4,942,600 2,115,433,200 148 703.253 428 T/J 12,781,900 0 B 0 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 121 136 113 123 2 85,211,200 10,845,830,900 5,301 51.250 124 J 151,000 123 T/B 217,600 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 432 434 402 402 -30 751,200 305,103,000 45 164.923 402 T/J 5,417,800 0 B 0 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 835 785 780 780 -55 178,824,900 139,483,422,500 585 192.593 780 T/J 10,523,100 0 B 0 45 TINS Timah Tbk. --M2K--1 380 380 354 354 -26 9,684,600 3,452,553,600 1,125 180.892 354 T/J 1,038,500 0 B 0 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,330 4,200 4,030 4,030 -300 1,032,700 4,163,856,000 343 249.168 4,030 T/J 1,001,800 0 B 0 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 630 660 590 590 -40 86,676,200 53,786,726,500 3,112 2,810.461 590 T/J 62,700 0 B 0 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 830 825 775 775 -55 51,052,600 39,840,941,000 2,648 199.202 775 T/J 6,553,600 0 B 0 49 WOOD Integra Indocabinet Tbk. --M5K--1 322 300 300 300 -22 36,700 11,010,000 24 115.385 300 T/J 14,374,900 0 B 0 50 WSBP Waskita Beton Precast Tbk. --M3K--1 118 121 110 110 -8 36,620,800 4,136,020,600 2,152 22.449 110 T/J 266,300 0 B 0 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 452 436 422 422 -30 19,993,800 8,440,750,800 1,603 113.900 422 T/J 2,323,400 0 B 0 52 WTON Wijaya Karya Beton Tbk. --M3K--1 197 197 184 196 -1 10,620,100 2,026,260,800 853 33.220 196 T/J 127,000 190 B 20,000 Total 1,266,631,500 858,968,613,700 112,058 234,856,800 9,167,000 Jakarta, 23 March 2020 Trading Division