List of Securities Quotation: IDX SMC Liquid Date: Thursday, 02 April 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 5,275 5,400 5,100 5,325 50 3,265,800 17,293,682,500 1,764 432.590 5,350 J 10,000 5,325 T/B 144,800 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,290 1,300 1,210 1,230 -60 16,347,800 20,170,872,500 3,268 1,500.000 1,230 T/J 214,200 1,225 B 38,300 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 505 510 470 505 0 32,733,100 16,074,144,500 2,351 396.598 510 J 283,100 505 T/B 728,000 4 ADRO Adaro Energy Tbk. --M2BX-1 1,020 1,055 970 1,040 20 29,924,200 30,700,806,500 5,361 94.545 1,045 J 823,600 1,040 T/B 1,972,000 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,930 1,920 1,850 1,920 -10 18,298,200 34,510,614,500 2,234 1,530.234 1,920 T/J 1,307,800 1,890 B 111,400 6 ANTM Aneka Tambang Tbk. --M2XX-1 436 454 424 452 16 83,577,100 37,129,358,800 5,627 298.015 454 J 882,400 452 T/B 1,563,700 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 835 855 795 845 10 43,795,300 36,588,768,500 6,195 110.217 850 J 195,200 845 T/B 613,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 725 800 695 795 70 6,438,800 4,797,821,500 1,074 132.500 795 T/J 223,400 790 B 200 9 BNLI Bank Permata Tbk. --M8K--1 1,010 1,080 1,000 1,060 50 6,974,800 7,306,448,500 827 11.541 1,065 J 400,000 1,060 T/B 774,200 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 650 670 630 645 -5 23,678,900 15,286,071,000 1,928 126.345 650 J 577,100 645 T/B 4,769,600 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,985 1,980 1,850 1,920 -65 34,093,500 64,260,446,500 7,357 196.923 1,925 J 21,000 1,920 T/B 926,500 12 CTRA Ciputra Development Tbk. --M6XX-1 420 426 394 412 -8 36,181,500 14,910,776,800 3,882 92.245 414 J 83,000 412 T/B 2,984,800 13 DMAS Puradelta Lestari Tbk. --M6K--1 142 148 136 145 3 16,646,800 2,412,131,100 1,593 69.048 146 J 7,000 145 T/B 252,400 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 885 945 855 930 45 14,699,400 13,535,802,000 3,460 93.000 935 J 232,500 930 T/B 93,400 15 EXCL XL Axiata Tbk. --M7BX-1 1,950 2,080 1,910 2,050 100 10,830,400 21,658,674,500 3,537 104.039 2,050 T/J 479,900 2,040 B 1,300 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 182 191 174 183 1 21,195,400 3,897,804,500 1,924 24.600 184 J 145,200 183 T/B 326,200 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 680 660 680 0 15,899,700 10,672,552,500 530 219.355 680 T/J 171,400 675 B 22,200 18 INCO Vale Indonesia Tbk. --M2XX-1 2,030 2,220 1,930 2,210 180 10,698,500 23,093,406,000 2,654 902.041 2,210 T/J 239,100 2,200 B 30,000 19 INDY Indika Energy Tbk. --M2K--1 725 765 700 750 25 5,542,000 4,107,253,000 1,366 25.424 755 J 96,000 750 T/B 172,400 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,000 4,210 3,750 4,210 210 5,055,500 20,482,741,000 3,316 216.935 4,220 J 10,300 4,210 T/B 328,600 21 ISAT Indosat Tbk. --M7K--1 1,550 1,750 1,490 1,735 185 6,129,100 10,116,787,000 2,888 123.929 1,740 J 11,500 1,735 T/B 19,500 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,200 7,800 8,150 50 904,500 7,253,310,000 1,550 58.214 8,150 T/J 15,800 8,125 B 500 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 970 875 965 45 10,649,700 10,024,021,000 4,229 263.805 965 T/J 318,100 960 B 20,700 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,500 2,600 2,420 2,600 100 7,541,100 19,255,840,000 3,053 153.320 2,610 J 2,600 2,600 T/B 938,300 25 LPKR Lippo Karawaci Tbk. --M6K--1 131 140 128 139 8 8,434,900 1,150,924,100 455 44.885 139 T/J 420,100 137 B 10,000 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,245 1,185 1,160 1,160 -85 12,478,400 14,487,200,500 2,304 26.285 1,160 T/J 9,348,000 0 B 0 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 785 795 735 785 0 10,519,100 8,111,357,500 1,057 202.581 790 J 23,000 785 T/B 317,200 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 470 474 438 454 -16 72,961,300 32,571,003,600 5,229 728.557 454 T/J 566,400 446 B 61,900 29 MEDC Medco Energi Internasional Tbk. --M2K--1 374 460 366 432 58 149,373,200 62,475,045,200 9,363 760.871 434 J 111,200 432 T/B 8,671,100 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,000 2,090 1,945 2,000 0 518,300 1,039,938,500 329 117.752 2,030 J 3,000 2,000 T/B 104,600 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 900 1,020 860 1,000 100 31,561,700 30,566,595,000 14,591 111.111 1,010 J 13,600 1,000 T/B 26,700 32 MYOR Mayora Indah Tbk. --M5KB-1 1,830 1,825 1,705 1,810 -20 2,834,900 5,031,059,000 895 9,054.527 1,810 T/J 12,300 1,800 B 100 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 735 800 710 800 65 176,088,600 136,653,030,000 9,253 266.667 805 J 1,089,600 800 T/B 366,700 34 PTBA Bukit Asam Tbk. --M2BX-1 2,050 2,060 1,950 2,030 -20 23,837,600 48,227,412,500 5,853 1,765.217 2,030 T/J 1,759,100 2,020 B 66,700 35 PTPP PP (Persero) Tbk. --M6XX-1 515 535 490 525 10 59,393,800 30,415,431,400 3,463 98.684 530 J 494,900 525 T/B 1,352,400 36 PWON Pakuwon Jati Tbk. --M6B3-1 312 328 294 328 16 34,495,900 11,074,927,200 3,350 1,264.505 330 J 1,115,300 328 T/B 6,800 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 434 468 404 456 22 49,048,000 20,860,986,000 4,507 285.000 458 J 16,200 456 T/B 239,700 38 SCMA Surya Citra Media Tbk. --M9XX-1 755 800 715 795 40 16,416,300 12,699,110,000 1,509 359.642 800 J 60,400 795 T/B 257,700 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,825 5,825 5,600 5,800 -25 8,300 48,057,500 21 65.873 5,800 T/J 24,500 5,700 B 1,200 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 212 226 200 226 14 3,886,300 839,469,200 218 20.545 226 T/J 248,000 224 B 10,300 41 SMRA Summarecon Agung Tbk. --M6K--1 372 370 350 356 -16 58,196,900 20,672,466,600 3,366 584.949 358 J 345,300 356 T/B 3,028,600 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 142 148 134 147 5 33,255,000 4,747,141,500 2,313 61.250 148 J 724,500 147 T/B 144,400 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 410 416 382 382 -28 24,700,800 9,450,380,000 715 156.718 382 T/J 3,797,100 0 B 0 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 895 900 850 880 -15 61,953,600 54,778,228,500 1,571 217.284 880 T/J 70,900 875 B 6,100 45 TINS Timah Tbk. --M2K--1 414 440 406 440 26 9,209,200 3,950,827,000 1,043 224.837 442 J 45,900 440 T/B 66,600 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,880 4,180 3,750 4,180 300 5,015,000 20,020,699,000 3,987 258.442 4,190 J 20,400 4,180 T/B 440,300 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 655 670 650 665 10 67,787,200 44,850,563,500 1,965 3,167.723 665 T/J 15,313,700 660 B 3,457,900 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 835 870 790 865 30 35,061,200 29,879,316,500 4,200 222.335 870 J 373,400 865 T/B 1,113,300 49 WOOD Integra Indocabinet Tbk. --M5K--1 242 268 234 258 16 5,341,000 1,319,912,400 320 99.231 258 T/J 69,800 254 B 10,000 50 WSBP Waskita Beton Precast Tbk. --M3K--1 127 140 124 136 9 42,668,100 5,694,733,800 1,688 27.755 137 J 70,300 136 T/B 6,930,600 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 480 490 460 488 8 55,859,300 26,905,650,400 4,242 131.714 490 J 1,123,900 488 T/B 861,500 52 WTON Wijaya Karya Beton Tbk. --M3K--1 216 230 208 226 10 18,303,000 4,069,808,200 1,412 38.305 228 J 993,200 226 T/B 1,012,300 Total 1,530,308,000 1,088,131,409,300 161,187 45,004,200 45,396,700 Jakarta, 02 April 2020 Trading Division