List of Securities Quotation: IDX SMC Liquid Date: Friday, 03 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 5,325 5,675 5,375 5,550 225 4,638,200 25,545,715,000 1,789 450.868 5,550 T/J 242,900 5,500 B 48,300 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,230 1,280 1,210 1,280 50 19,467,100 24,354,870,500 3,001 1,560.976 1,285 J 15,400 1,280 T/B 439,600 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 505 530 505 520 15 30,412,600 15,827,887,500 1,778 408.378 525 J 499,200 520 T/B 410,500 4 ADRO Adaro Energy Tbk. --M2BX-1 1,040 1,100 1,040 1,100 60 43,071,600 46,507,853,000 6,174 100.000 1,100 T/J 3,417,000 1,095 B 76,600 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,920 1,985 1,910 1,965 45 22,102,400 43,377,178,500 2,211 1,566.099 1,965 T/J 7,941,900 1,960 B 103,500 6 ANTM Aneka Tambang Tbk. --M2XX-1 452 472 450 464 12 115,728,200 53,566,211,200 7,296 305.927 466 J 177,400 464 T/B 665,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 845 935 850 920 75 57,311,600 51,429,923,000 6,377 120.000 920 T/J 1,190,000 915 B 472,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 825 765 820 25 4,954,900 4,025,187,500 1,143 136.667 820 T/J 156,800 815 B 90,400 9 BNLI Bank Permata Tbk. --M8K--1 1,060 1,130 1,075 1,105 45 5,617,500 6,224,632,500 587 12.031 1,110 J 102,800 1,105 T/B 785,500 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 645 710 655 710 65 32,633,800 22,458,203,000 3,095 139.078 715 J 93,700 710 T/B 5,346,200 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,920 1,980 1,790 1,805 -115 24,533,500 45,141,555,000 10,397 185.128 1,810 J 66,700 1,805 T/B 1,184,200 12 CTRA Ciputra Development Tbk. --M6XX-1 412 474 416 456 44 101,549,800 44,764,790,400 5,976 102.096 462 J 4,900 456 T/B 4,090,000 13 DMAS Puradelta Lestari Tbk. --M6K--1 145 170 145 150 5 56,257,400 8,508,676,300 3,414 71.429 151 J 50,000 150 T/B 365,500 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 930 975 920 930 0 12,096,300 11,400,762,500 3,274 93.000 935 J 900 930 T/B 67,700 15 EXCL XL Axiata Tbk. --M7BX-1 2,050 2,160 2,030 2,150 100 16,417,900 34,301,061,000 3,405 109.114 2,160 J 18,700 2,150 T/B 570,400 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 183 195 182 191 8 25,774,900 4,884,210,200 2,250 25.675 192 J 90,500 191 T/B 217,900 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 705 675 700 20 14,471,700 10,016,882,500 736 225.806 700 T/J 82,400 695 B 38,500 18 INCO Vale Indonesia Tbk. --M2XX-1 2,210 2,370 2,220 2,320 110 9,716,800 22,537,539,000 3,098 946.939 2,320 T/J 114,400 2,310 B 18,200 19 INDY Indika Energy Tbk. --M2K--1 750 785 730 740 -10 4,416,100 3,318,454,500 1,331 25.085 740 T/J 317,300 735 B 144,400 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,210 4,640 4,210 4,510 300 10,788,800 47,797,669,000 4,946 232.394 4,520 J 85,900 4,510 T/B 404,700 21 ISAT Indosat Tbk. --M7K--1 1,735 2,010 1,750 1,945 210 9,056,200 17,327,524,500 4,209 138.929 1,950 J 7,600 1,945 T/B 660,400 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,150 8,475 8,150 8,225 75 1,097,000 9,130,395,000 1,851 58.750 8,225 T/J 128,000 8,200 B 28,800 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 965 1,005 960 970 5 26,431,200 25,869,991,500 4,943 265.172 975 J 66,800 970 T/B 84,900 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,600 2,880 2,600 2,880 280 9,769,300 27,155,136,000 3,390 169.831 2,880 T/J 10,300 2,870 B 53,600 25 LPKR Lippo Karawaci Tbk. --M6K--1 139 145 136 139 0 11,529,800 1,623,330,500 723 44.885 141 J 25,000 139 T/B 154,200 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,160 1,240 1,080 1,095 -65 49,779,100 56,530,314,500 11,411 24.812 1,100 J 4,000 1,095 T/B 1,720,000 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 785 855 790 800 15 21,098,300 17,253,237,000 1,677 206.452 800 T/J 6,168,200 795 B 153,600 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 454 470 438 458 4 37,452,700 17,073,138,800 3,105 734.976 458 T/J 246,100 456 B 6,700 29 MEDC Medco Energi Internasional Tbk. --M2K--1 432 515 450 480 48 164,165,200 79,846,057,300 12,794 845.413 482 J 390,200 480 T/B 247,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,000 2,100 2,000 2,060 60 1,399,300 2,880,438,000 730 121.285 2,060 T/J 400 2,050 B 1,200 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,000 1,045 990 1,000 0 25,041,000 25,148,909,000 6,728 111.111 1,000 T/J 1,288,900 995 B 163,100 32 MYOR Mayora Indah Tbk. --M5KB-1 1,810 1,825 1,760 1,810 0 1,960,900 3,501,907,000 864 9,054.527 1,815 J 25,700 1,810 T/B 966,700 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 800 840 795 800 0 199,167,500 162,230,179,000 11,447 266.667 805 J 980,400 800 T/B 3,511,200 34 PTBA Bukit Asam Tbk. --M2BX-1 2,030 2,130 2,020 2,110 80 25,841,300 54,227,038,000 6,401 1,834.783 2,110 T/J 10,000 2,100 B 15,700 35 PTPP PP (Persero) Tbk. --M6XX-1 525 585 525 570 45 69,448,800 38,908,980,000 4,495 107.143 575 J 93,400 570 T/B 149,000 36 PWON Pakuwon Jati Tbk. --M6B3-1 328 352 330 344 16 46,310,800 15,876,300,600 4,147 1,326.188 346 J 149,600 344 T/B 5,673,300 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 456 525 456 510 54 53,962,600 26,849,792,100 5,356 318.750 515 J 255,200 510 T/B 533,400 38 SCMA Surya Citra Media Tbk. --M9XX-1 795 815 765 790 -5 28,014,300 21,973,178,500 2,182 357.380 795 J 279,200 790 T/B 441,000 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,800 5,750 5,600 5,600 -200 14,900 83,482,500 39 63.601 5,600 T/J 9,800 5,550 B 1,200 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 226 236 216 232 6 2,619,300 605,256,600 363 21.091 234 J 351,000 232 T/B 35,300 41 SMRA Summarecon Agung Tbk. --M6K--1 356 424 358 424 68 103,299,000 40,039,702,200 5,933 696.681 426 J 22,300 424 T/B 1,297,500 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 147 153 147 151 4 34,062,400 5,136,204,000 1,944 62.917 152 J 1,005,800 151 T/B 1,437,300 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 382 400 362 372 -10 48,351,000 18,675,203,400 2,007 152.615 372 T/J 2,551,100 368 B 86,600 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 880 950 860 905 25 25,400,800 23,567,656,000 1,296 223.457 910 J 54,400 905 T/B 28,200 45 TINS Timah Tbk. --M2K--1 440 456 440 448 8 19,699,200 8,878,885,400 1,632 228.925 450 J 166,700 448 T/B 1,149,400 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,180 4,780 4,130 4,780 600 9,082,000 40,267,196,000 4,876 295.539 4,790 J 54,700 4,780 T/B 381,600 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 665 670 645 660 -5 121,947,000 80,333,737,000 2,666 3,143.905 660 T/J 1,362,600 655 B 1,764,100 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 865 940 865 910 45 57,253,000 51,546,419,000 6,009 233.901 915 J 703,700 910 T/B 3,999,600 49 WOOD Integra Indocabinet Tbk. --M5K--1 258 274 256 266 8 7,439,800 1,973,469,000 678 102.308 266 T/J 9,200 264 B 29,600 50 WSBP Waskita Beton Precast Tbk. --M3K--1 136 148 137 141 5 79,515,500 11,353,112,400 2,942 28.776 142 J 221,500 141 T/B 4,159,800 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 488 515 486 510 22 124,082,500 62,387,549,200 5,998 137.652 515 J 2,327,100 510 T/B 988,900 52 WTON Wijaya Karya Beton Tbk. --M3K--1 226 240 228 240 14 29,651,900 6,998,412,600 1,805 40.678 242 J 799,300 240 T/B 745,000 Total 2,055,904,700 1,481,241,394,700 196,919 34,437,000 46,208,800 Jakarta, 03 April 2020 Trading Division