List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 24 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 4,400 4,610 4,140 4,290 -110 2,796,400 12,218,112,000 1,771 348.509 4,310 J 200 4,290 T/B 29,600 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,040 1,110 970 1,100 60 29,094,800 30,480,527,500 5,635 1,341.463 1,100 T/J 434,600 1,085 B 700 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 388 406 362 386 -2 24,887,700 9,724,011,400 3,462 303.142 388 J 21,000 386 T/B 75,400 4 ADRO Adaro Energy Tbk. --M2BX-1 775 900 780 850 75 82,445,200 69,562,394,000 11,703 77.273 850 T/J 1,453,800 845 B 146,500 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,495 1,725 1,405 1,725 230 9,873,500 16,093,137,500 3,054 1,374.820 1,725 T/J 481,100 1,695 B 500 6 ANTM Aneka Tambang Tbk. --M2XX-1 348 374 340 364 16 155,141,100 55,776,376,600 11,636 239.995 364 T/J 1,428,300 362 B 968,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 880 935 820 820 -60 23,867,900 20,035,764,500 4,181 106.956 820 T/J 1,576,800 0 B 0 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 670 705 630 670 0 4,076,900 2,745,747,000 1,430 111.667 675 J 14,400 670 T/B 3,200 9 BNLI Bank Permata Tbk. --M8K--1 995 1,120 950 1,100 105 23,201,900 24,904,773,000 1,348 11.977 1,100 T/J 5,418,100 1,095 B 100 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 630 670 590 595 -35 34,279,600 20,623,679,500 4,384 116.551 595 T/J 489,300 590 B 174,300 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,260 2,260 2,110 2,110 -150 1,683,000 3,551,220,000 682 216.410 2,110 T/J 19,412,600 0 B 0 12 CTRA Ciputra Development Tbk. --M6XX-1 520 525 484 484 -36 18,488,700 9,005,597,100 2,179 108.365 484 T/J 1,159,800 0 B 0 13 DMAS Puradelta Lestari Tbk. --M6K--1 127 152 127 136 9 80,234,300 10,952,076,500 5,093 64.762 137 J 18,700 136 T/B 47,700 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 930 935 865 865 -65 11,812,600 10,377,663,500 2,185 86.500 865 T/J 7,846,600 0 B 0 15 EXCL XL Axiata Tbk. --M7BX-1 1,485 1,595 1,385 1,410 -75 37,792,500 53,979,105,000 5,667 71.559 1,415 J 500 1,410 T/B 295,000 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 150 160 140 150 0 13,433,700 2,054,572,400 1,882 20.164 151 J 11,300 150 T/B 35,400 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 615 615 575 575 -40 9,670,100 5,680,432,500 444 185.484 575 T/J 492,700 0 B 0 18 INCO Vale Indonesia Tbk. --M2XX-1 1,450 1,650 1,450 1,605 155 14,151,400 21,734,043,500 3,195 655.102 1,605 T/J 11,700 1,600 B 2,700 19 INDY Indika Energy Tbk. --M2K--1 480 555 484 530 50 11,677,400 6,130,170,500 2,512 17.966 540 J 16,800 530 T/B 9,800 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,230 3,590 3,020 3,100 -130 8,834,100 28,222,992,000 6,415 159.739 3,120 J 10,000 3,100 T/B 7,100 21 ISAT Indosat Tbk. --M7K--1 1,280 1,345 1,195 1,200 -80 4,575,000 5,640,442,000 3,331 85.714 1,205 J 1,100 1,200 T/B 42,900 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,400 7,000 6,400 6,650 250 2,479,700 16,477,575,000 4,280 47.500 6,675 J 5,800 6,650 T/B 20,000 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 780 850 760 825 45 15,061,200 12,333,459,500 4,361 225.533 830 J 213,000 825 T/B 1,473,700 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,510 2,580 2,340 2,340 -170 8,329,900 19,924,415,000 2,279 137.988 2,340 T/J 2,005,800 0 B 0 25 LPKR Lippo Karawaci Tbk. --M6K--1 132 123 123 123 -9 12,689,700 1,560,833,100 305 39.719 123 T/J 62,437,600 0 B 0 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,445 1,440 1,345 1,345 -100 5,191,800 7,117,819,000 1,991 30.477 1,345 T/J 4,053,000 0 B 0 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 540 625 525 610 70 15,754,500 9,351,641,000 2,075 157.419 610 T/J 98,400 605 B 2,900 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 444 456 414 444 0 22,085,600 9,737,179,000 3,160 712.509 448 J 22,200 440 B 200 29 MEDC Medco Energi Internasional Tbk. --M2K--1 312 384 316 364 52 32,772,300 11,577,239,400 4,200 641.105 364 T/J 307,500 362 B 126,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,860 1,870 1,730 1,730 -130 2,191,100 3,799,135,500 345 101.856 1,730 T/J 2,599,600 0 B 0 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 820 820 765 800 -20 47,540,700 37,094,841,500 18,099 88.889 800 T/J 3,535,400 795 B 1,500,000 32 MYOR Mayora Indah Tbk. --M5KB-1 1,460 1,485 1,360 1,415 -45 5,280,700 7,321,245,500 1,057 7,078.539 1,420 J 11,200 1,415 T/B 3,600 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 650 680 605 605 -45 200,609,000 124,137,315,000 11,235 201.667 605 T/J 3,112,700 0 B 0 34 PTBA Bukit Asam Tbk. --M2BX-1 1,675 1,815 1,700 1,790 115 48,910,700 86,113,254,000 9,623 1,556.522 1,790 T/J 27,900 1,785 B 1,800 35 PTPP PP (Persero) Tbk. --M6XX-1 520 550 484 486 -34 41,686,300 20,857,152,600 3,536 91.353 488 J 8,000 486 T/B 1,349,300 36 PWON Pakuwon Jati Tbk. --M6B3-1 286 298 266 268 -18 34,054,300 9,516,040,000 4,529 1,033.193 270 J 300 268 T/B 2,318,000 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 470 482 444 460 -10 4,605,200 2,120,823,400 941 287.500 460 T/J 100 458 B 1,100 38 SCMA Surya Citra Media Tbk. --M9XX-1 700 765 655 715 15 14,575,200 10,317,688,000 2,928 323.452 725 J 20,900 715 T/B 798,100 39 SILO Siloam International Hospitals Tbk. --M9K--1 4,520 4,520 4,240 4,300 -220 50,600 226,706,000 79 48.837 4,430 J 100 4,300 T/B 2,800 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 177 189 172 187 10 2,246,100 414,423,400 278 17.000 188 J 190,700 187 T/B 16,700 41 SMRA Summarecon Agung Tbk. --M6K--1 428 420 400 400 -28 19,989,400 8,046,681,000 1,418 657.246 400 T/J 5,739,000 0 B 0 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 123 134 123 131 8 42,047,200 5,448,463,400 2,331 54.583 132 J 802,600 131 T/B 3,619,700 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 402 402 374 374 -28 1,636,300 616,647,800 430 153.436 374 T/J 1,960,500 0 B 0 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 780 830 730 740 -40 82,298,400 62,257,732,000 3,210 182.716 745 J 102,800 735 B 100 45 TINS Timah Tbk. --M2K--1 354 378 344 358 4 14,271,700 5,111,793,200 2,460 182.936 360 J 65,600 358 T/B 196,300 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,030 4,320 3,750 3,750 -280 4,455,300 17,390,424,000 4,954 231.856 3,750 T/J 275,000 0 B 0 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 590 645 590 630 40 85,986,900 53,620,866,500 6,007 3,001.000 635 J 304,100 630 T/B 62,300 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 775 795 725 725 -50 85,937,900 63,668,603,500 6,393 186.350 725 T/J 246,500 0 B 0 49 WOOD Integra Indocabinet Tbk. --M5K--1 300 292 280 280 -20 926,100 259,849,000 112 107.692 280 T/J 18,514,800 0 B 0 50 WSBP Waskita Beton Precast Tbk. --M3K--1 110 128 109 117 7 38,607,500 4,551,705,600 2,845 23.878 118 J 809,100 117 T/B 655,600 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 422 446 394 398 -24 59,098,900 24,012,810,000 6,552 107.422 400 J 259,100 398 T/B 963,300 52 WTON Wijaya Karya Beton Tbk. --M3K--1 196 218 196 202 6 29,257,000 5,937,575,000 1,152 34.237 204 J 128,300 202 T/B 284,400 Total 1,582,645,000 1,060,414,774,900 195,354 148,157,000 15,235,400 Jakarta, 24 March 2020 Trading Division