List of Securities Quotation: IDX SMC Liquid Date: Monday, 06 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 5,550 6,075 5,500 6,050 500 4,749,900 27,895,150,000 2,715 491.487 6,075 J 15,400 6,050 T/B 246,300 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,280 1,320 1,265 1,305 25 10,382,300 13,535,974,000 4,258 1,591.463 1,305 T/J 1,998,500 1,300 B 119,100 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 520 645 525 640 120 87,880,100 52,745,616,500 6,493 502.619 640 T/J 6,379,600 635 B 814,800 4 ADRO Adaro Energy Tbk. --M2BX-1 1,100 1,150 1,080 1,150 50 41,495,700 46,166,854,000 6,488 104.545 1,150 T/J 8,239,000 1,145 B 68,500 5 AKRA AKR Corporindo Tbk. --M9XX-1 1,965 2,150 1,960 2,150 185 32,776,700 68,148,487,500 3,435 1,713.543 2,160 J 23,100 2,150 T/B 1,583,000 6 ANTM Aneka Tambang Tbk. --M2XX-1 464 540 466 540 76 224,870,500 113,539,498,700 14,935 356.036 545 J 1,377,900 540 T/B 814,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 920 1,010 900 1,005 85 70,880,300 69,199,983,500 7,119 131.087 1,010 J 65,600 1,005 T/B 994,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 820 855 805 840 20 5,339,900 4,473,738,500 1,510 140.000 845 J 366,400 840 T/B 431,600 9 BNLI Bank Permata Tbk. --M8K--1 1,105 1,175 1,090 1,150 45 11,036,500 12,628,802,500 1,222 12.521 1,155 J 380,700 1,150 T/B 92,900 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 710 835 710 830 120 50,766,500 40,369,749,000 5,307 162.584 830 T/J 367,600 825 B 228,200 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,805 2,240 1,800 2,230 425 56,956,400 117,177,519,500 17,026 228.718 2,240 J 165,100 2,230 T/B 2,528,500 12 CTRA Ciputra Development Tbk. --M6XX-1 456 570 458 570 114 149,979,400 77,714,011,700 9,818 127.620 0 J 0 570 T/B 3,381,300 13 DMAS Puradelta Lestari Tbk. --M6K--1 150 166 150 166 16 44,729,700 7,176,336,000 2,747 79.048 167 J 104,000 166 T/B 1,302,800 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 930 1,010 930 990 60 35,788,800 35,003,877,500 5,321 99.000 995 J 656,100 990 T/B 853,600 15 EXCL XL Axiata Tbk. --M7BX-1 2,150 2,430 2,150 2,380 230 17,230,100 40,654,944,000 4,771 120.787 2,390 J 52,000 2,380 T/B 2,297,500 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 191 218 189 210 19 42,961,500 8,847,187,800 3,437 28.230 210 T/J 1,340,200 208 B 2,015,400 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 745 700 745 45 20,990,600 15,235,691,000 1,517 240.323 745 T/J 26,000 740 B 42,100 18 INCO Vale Indonesia Tbk. --M2XX-1 2,320 2,470 2,250 2,460 140 13,180,800 31,336,582,000 2,725 1,004.082 2,460 T/J 126,100 2,440 B 71,200 19 INDY Indika Energy Tbk. --M2K--1 740 775 720 765 25 7,564,400 5,684,442,000 2,318 25.932 770 J 193,800 765 T/B 86,100 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,510 5,025 4,550 5,025 515 10,371,900 50,519,043,500 5,761 258.931 5,050 J 94,900 5,025 T/B 1,318,900 21 ISAT Indosat Tbk. --M7K--1 1,945 2,180 1,985 2,180 235 6,411,600 13,466,241,000 3,605 155.714 2,190 J 5,500 2,180 T/B 84,000 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,225 8,625 8,250 8,625 400 1,392,400 11,763,612,500 2,371 61.607 8,650 J 21,200 8,625 T/B 1,100 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 970 1,010 970 990 20 31,651,900 31,229,776,000 4,872 270.640 995 J 181,100 990 T/B 472,100 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,880 3,390 2,870 3,300 420 13,924,800 43,868,708,000 5,571 194.598 3,310 J 1,000 3,300 T/B 155,000 25 LPKR Lippo Karawaci Tbk. --M6K--1 139 157 139 157 18 32,321,600 4,800,594,500 1,966 50.698 158 J 369,600 157 T/B 1,592,300 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,095 1,295 1,100 1,285 190 46,137,400 56,783,840,500 11,183 29.118 1,290 J 80,100 1,285 T/B 862,900 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 800 840 795 830 30 19,831,500 16,224,890,000 2,185 214.194 830 T/J 429,300 825 B 381,800 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 458 570 462 565 107 31,538,400 16,440,027,400 3,886 906.684 565 T/J 115,000 560 B 247,500 29 MEDC Medco Energi Internasional Tbk. --M2K--1 480 510 460 505 25 144,578,300 71,277,353,800 8,208 889.445 505 T/J 1,047,500 500 B 2,615,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,060 2,230 2,030 2,100 40 2,757,000 5,772,941,000 1,315 123.640 2,150 J 1,000 2,090 B 900 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,000 1,055 980 1,050 50 36,257,200 36,643,206,000 11,282 116.667 1,050 T/J 28,671,500 1,045 B 200,000 32 MYOR Mayora Indah Tbk. --M5KB-1 1,810 1,900 1,770 1,890 80 5,050,000 9,263,548,500 1,708 9,454.727 1,890 T/J 38,600 1,880 B 29,000 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 800 895 815 895 95 297,293,100 257,041,457,000 14,498 298.333 895 T/J 2,476,500 890 B 1,559,600 34 PTBA Bukit Asam Tbk. --M2BX-1 2,110 2,160 2,090 2,160 50 18,666,000 39,845,011,000 4,797 1,878.261 2,160 T/J 489,200 2,150 B 772,300 35 PTPP PP (Persero) Tbk. --M6XX-1 570 710 580 710 140 119,672,300 79,763,904,000 9,489 133.459 0 J 0 710 T/B 9,619,300 36 PWON Pakuwon Jati Tbk. --M6B3-1 344 416 348 416 72 110,719,500 42,581,082,800 9,153 1,603.763 418 J 436,000 416 T/B 3,645,700 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 510 625 515 620 110 29,643,100 17,029,945,500 3,185 387.500 625 J 124,300 620 T/B 798,700 38 SCMA Surya Citra Media Tbk. --M9XX-1 790 845 795 845 55 38,645,300 31,604,192,500 3,494 382.261 850 J 490,400 845 T/B 308,200 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,600 5,400 5,600 0 25,700 141,575,000 63 63.601 5,600 T/J 2,600 5,575 B 300 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 232 244 226 242 10 6,751,200 1,603,915,600 457 22.000 242 T/J 95,800 240 B 564,500 41 SMRA Summarecon Agung Tbk. --M6K--1 424 515 424 510 86 120,790,700 57,882,456,300 8,124 837.989 510 T/J 541,600 505 B 245,800 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 151 164 153 164 13 80,951,000 12,978,669,600 3,449 68.333 165 J 6,856,900 164 T/B 2,989,500 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 372 408 368 400 28 46,805,900 18,478,064,800 1,577 164.103 400 T/J 303,700 398 B 145,300 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 905 950 855 950 45 58,533,200 54,187,125,000 2,069 234.568 950 T/J 25,500 945 B 565,300 45 TINS Timah Tbk. --M2K--1 448 515 452 515 67 43,706,700 21,275,017,100 4,086 263.162 515 T/J 597,800 510 B 218,300 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,780 5,300 4,850 5,225 445 8,822,300 44,886,690,500 5,770 323.053 5,225 T/J 6,700 5,200 B 55,100 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 660 720 650 715 55 159,416,100 108,462,549,500 5,435 3,405.897 715 T/J 1,866,100 710 B 138,300 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 910 1,135 915 1,135 225 96,749,300 101,344,992,000 10,373 291.734 0 J 0 1,135 T/B 4,485,000 49 WOOD Integra Indocabinet Tbk. --M5K--1 266 300 260 300 34 13,031,100 3,819,899,600 849 115.385 300 T/J 970,100 290 B 666,900 50 WSBP Waskita Beton Precast Tbk. --M3K--1 141 175 143 173 32 232,948,200 37,359,344,700 6,986 35.306 173 T/J 6,996,200 172 B 669,000 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 510 635 515 635 125 251,951,800 147,630,581,000 13,433 171.390 0 J 0 635 T/B 10,148,600 52 WTON Wijaya Karya Beton Tbk. --M3K--1 240 290 228 288 48 66,057,100 16,982,512,200 3,811 48.814 290 J 797,400 288 T/B 1,846,200 Total 3,112,963,700 2,250,487,214,100 278,173 76,010,200 65,374,300 Jakarta, 06 April 2020 Trading Division