List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 07 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 6,050 6,600 6,100 6,600 550 5,639,100 36,057,760,000 2,677 536.167 6,625 J 13,300 6,600 T/B 14,800 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,305 1,345 1,255 1,325 20 16,577,000 21,463,736,000 4,868 1,615.854 1,325 T/J 617,000 1,315 B 22,000 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 640 695 615 630 -10 82,456,800 53,945,823,000 6,401 494.766 635 J 949,500 630 T/B 5,035,000 4 ADRO Adaro Energy Tbk. --M2BX-1 1,150 1,200 1,075 1,140 -10 52,492,500 58,740,069,500 6,824 103.636 1,140 T/J 1,005,600 1,130 B 194,200 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,150 2,320 2,070 2,150 0 33,630,500 73,797,011,000 3,685 1,713.543 2,150 T/J 365,700 2,140 B 76,400 6 ANTM Aneka Tambang Tbk. --M2XX-1 540 590 520 555 15 256,413,700 141,914,134,000 15,278 365.926 560 J 1,695,300 555 T/B 424,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 1,005 1,100 975 1,010 5 81,395,900 83,525,789,500 6,555 131.739 1,015 J 74,300 1,010 T/B 2,437,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 840 880 825 840 0 6,788,400 5,755,184,000 1,636 140.000 840 T/J 205,100 835 B 147,900 9 BNLI Bank Permata Tbk. --M8K--1 1,150 1,185 1,130 1,155 5 7,971,500 9,229,745,000 922 12.575 1,160 J 155,400 1,155 T/B 123,000 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 830 915 810 855 25 48,885,400 41,560,393,000 4,879 167.481 860 J 491,000 855 T/B 1,257,700 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,230 2,780 2,270 2,780 550 82,305,500 209,314,288,000 18,713 285.128 0 J 0 2,780 T/B 4,696,300 12 CTRA Ciputra Development Tbk. --M6XX-1 570 650 550 605 35 132,405,900 78,535,516,500 9,398 135.456 610 J 1,047,900 605 T/B 4,548,600 13 DMAS Puradelta Lestari Tbk. --M6K--1 166 185 157 158 -8 95,430,400 15,730,185,400 3,657 75.238 159 J 90,500 158 T/B 4,961,100 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 990 1,235 960 1,210 220 88,823,100 97,719,643,000 12,277 121.000 1,215 J 259,500 1,210 T/B 20,143,400 15 EXCL XL Axiata Tbk. --M7BX-1 2,380 2,580 2,230 2,280 -100 26,475,200 61,535,903,000 8,796 115.712 2,290 J 14,500 2,280 T/B 419,100 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 210 230 210 218 8 31,701,100 6,929,504,600 3,156 29.305 220 J 238,800 218 T/B 1,912,300 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 745 780 725 750 5 22,666,500 16,984,330,000 1,511 241.935 755 J 2,300 750 T/B 25,800 18 INCO Vale Indonesia Tbk. --M2XX-1 2,460 2,580 2,300 2,310 -150 13,993,800 33,475,332,000 2,950 942.857 2,320 J 164,100 2,310 T/B 273,500 19 INDY Indika Energy Tbk. --M2K--1 765 800 730 755 -10 7,819,700 5,913,998,500 1,451 25.593 755 T/J 301,300 750 B 108,100 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,025 5,475 4,900 5,250 225 11,387,300 58,543,314,000 4,010 270.525 5,275 J 47,300 5,250 T/B 212,400 21 ISAT Indosat Tbk. --M7K--1 2,180 2,370 2,030 2,060 -120 13,099,600 28,880,428,000 6,055 147.143 2,070 J 127,100 2,060 T/B 177,500 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,625 9,000 8,250 8,250 -375 2,041,200 17,357,472,500 3,145 58.929 8,300 J 2,600 8,250 T/B 93,700 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 990 1,040 970 980 -10 48,645,100 48,491,830,500 6,174 267.906 985 J 195,500 980 T/B 826,900 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,300 3,660 3,120 3,200 -100 17,906,200 58,904,565,000 4,497 188.701 3,200 T/J 246,900 3,170 B 100 25 LPKR Lippo Karawaci Tbk. --M6K--1 157 168 148 152 -5 34,893,600 5,400,061,300 1,546 49.083 153 J 792,300 152 T/B 664,600 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,285 1,460 1,300 1,415 130 34,758,000 47,608,690,000 7,245 32.064 1,420 J 69,700 1,415 T/B 2,003,800 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 830 900 820 890 60 33,587,800 29,036,574,000 2,602 229.677 895 J 701,600 890 T/B 521,200 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 565 675 580 605 40 43,748,700 27,199,186,500 4,573 970.874 615 J 104,400 605 T/B 256,900 29 MEDC Medco Energi Internasional Tbk. --M2K--1 505 525 482 505 0 105,332,700 52,680,847,900 5,718 889.445 510 J 2,103,200 505 T/B 238,300 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,100 2,150 1,990 1,990 -110 3,308,500 6,692,157,500 1,429 117.163 2,000 J 45,500 1,990 T/B 45,600 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,050 1,095 1,000 1,040 -10 73,872,800 76,863,950,000 22,640 115.556 1,040 T/J 1,415,400 1,035 B 536,000 32 MYOR Mayora Indah Tbk. --M5KB-1 1,890 1,960 1,835 1,875 -15 2,899,000 5,502,531,000 1,392 9,379.690 1,880 J 10,500 1,875 T/B 25,700 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 895 950 875 915 20 307,009,600 280,613,900,000 14,849 305.000 920 J 2,210,300 915 T/B 1,683,300 34 PTBA Bukit Asam Tbk. --M2BX-1 2,160 2,250 2,090 2,100 -60 21,588,800 46,047,032,000 3,628 1,826.087 2,110 J 25,600 2,100 T/B 1,101,400 35 PTPP PP (Persero) Tbk. --M6XX-1 710 830 730 760 50 175,027,600 135,651,395,000 12,827 142.857 765 J 170,500 760 T/B 1,076,600 36 PWON Pakuwon Jati Tbk. --M6B3-1 416 438 388 404 -12 214,535,400 86,592,242,200 12,555 1,557.500 406 J 86,700 404 T/B 416,500 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 685 590 630 10 28,628,200 17,792,722,000 3,013 393.750 635 J 35,600 630 T/B 24,500 38 SCMA Surya Citra Media Tbk. --M9XX-1 845 920 830 850 5 34,868,400 29,798,244,500 3,049 384.523 850 T/J 101,000 845 B 208,600 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,700 5,400 5,400 -200 13,000 72,167,500 50 61.330 5,600 J 2,200 5,400 T/B 3,800 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 242 254 236 250 8 9,888,700 2,432,955,400 528 22.727 252 J 62,700 250 T/B 110,200 41 SMRA Summarecon Agung Tbk. --M6K--1 510 550 480 520 10 74,685,100 38,342,674,100 5,178 854.420 525 J 633,400 520 T/B 4,988,800 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 164 181 166 170 6 76,063,900 13,066,774,500 4,094 70.833 171 J 435,600 170 T/B 511,100 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 400 420 372 372 -28 40,895,300 16,165,721,600 1,833 152.615 374 J 5,000 372 T/B 1,302,000 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 950 990 910 925 -25 53,532,600 51,444,019,500 1,733 228.395 925 T/J 26,800 920 B 29,900 45 TINS Timah Tbk. --M2K--1 515 555 500 525 10 40,020,900 21,070,863,500 3,298 268.272 530 J 40,200 525 T/B 1,839,000 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,225 5,600 4,990 5,300 75 6,523,800 34,432,398,000 4,508 327.690 5,325 J 13,200 5,300 T/B 47,000 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 715 750 690 720 5 91,029,700 66,200,576,500 4,993 3,429.715 725 J 1,129,000 720 T/B 281,100 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,135 1,320 1,140 1,220 85 118,316,600 144,082,128,000 11,282 313.582 1,225 J 296,300 1,220 T/B 382,100 49 WOOD Integra Indocabinet Tbk. --M5K--1 300 326 280 302 2 2,597,600 779,000,600 521 116.154 302 T/J 29,700 300 B 42,100 50 WSBP Waskita Beton Precast Tbk. --M3K--1 173 185 161 171 -2 191,299,500 33,369,337,200 8,248 34.898 172 J 561,900 171 T/B 10,506,300 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 635 725 640 665 30 304,906,000 207,903,613,000 16,668 179.487 670 J 958,500 665 T/B 4,456,700 52 WTON Wijaya Karya Beton Tbk. --M3K--1 288 310 268 274 -14 67,297,000 19,247,294,800 4,184 46.441 278 J 470,200 274 T/B 1,000,600 Total 3,378,080,200 2,760,395,014,100 303,699 20,847,500 82,435,800 Jakarta, 07 April 2020 Trading Division