List of Securities Quotation: IDX SMC Liquid Date: Friday, 29 May 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 7,225 7,400 7,100 7,400 175 11,900,200 87,790,895,000 3,625 601.157 7,400 T/J 54,700 7,375 B 1,200 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,490 1,555 1,440 1,555 65 31,227,300 47,586,255,000 4,593 1,896.341 1,560 J 24,600 1,555 T/B 922,500 3 ADHI Adhi Karya (Persero) Tbk. --M6K--1 530 530 500 500 -30 35,426,600 17,952,971,000 2,020 392.671 500 T/J 5,484,500 498 B 2,023,100 4 ADRO Adaro Energy Tbk. CDM2BX-1 1,030 1,100 1,015 1,100 70 139,275,700 148,833,313,500 11,606 100.000 1,100 T/J 3,507,200 1,095 B 1,000 5 AKRA AKR Corporindo Tbk. XDM9XX-1 2,470 2,470 2,350 2,350 -120 14,923,300 35,781,911,000 1,380 1,872.943 2,350 T/J 1,459,200 2,340 B 38,100 6 ANTM Aneka Tambang Tbk. --M2XX-1 525 535 520 535 10 58,928,900 31,226,291,500 3,496 352.740 535 T/J 2,331,100 530 B 42,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 810 810 760 760 -50 480,031,200 369,722,267,500 11,266 99.130 760 T/J 3,761,200 755 B 3,448,800 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 735 760 720 760 25 5,003,500 3,715,393,000 938 126.667 760 T/J 283,300 750 B 3,000 9 BNLI Bank Permata Tbk. --M8K--1 1,280 1,285 1,275 1,275 -5 12,729,000 16,288,650,000 390 13.882 1,280 J 583,600 1,275 T/B 3,977,500 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 660 690 635 635 -25 593,216,700 380,821,115,000 7,408 124.387 640 J 800 635 T/B 17,593,700 11 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,700 2,880 2,620 2,880 180 33,725,300 93,174,142,000 9,095 295.385 2,890 J 42,600 2,880 T/B 3,317,800 12 CTRA Ciputra Development Tbk. --M6XX-1 545 580 540 575 30 41,047,900 23,386,075,500 2,051 128.739 580 J 802,000 575 T/B 26,200 13 DMAS Puradelta Lestari Tbk. --M6K--1 138 142 136 140 2 105,589,900 14,701,328,200 2,631 66.667 140 T/J 870,600 139 B 65,800 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,275 1,210 1,255 -5 19,967,900 24,827,233,000 4,609 125.500 1,255 T/J 524,100 1,250 B 18,100 15 EXCL XL Axiata Tbk. CDM7BX-1 2,490 2,590 2,450 2,590 100 39,056,100 98,687,472,000 7,001 131.444 2,590 T/J 1,883,600 2,580 B 1,801,600 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 234 246 230 238 4 62,084,800 14,847,013,800 2,391 31.993 240 J 9,576,700 238 T/B 40,300 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 690 670 680 0 15,385,400 10,476,135,000 1,172 219.355 680 T/J 593,300 675 B 429,800 18 INCO Vale Indonesia Tbk. --M2XX-1 2,830 2,900 2,740 2,780 -50 14,212,000 39,598,944,000 3,940 1,134.694 2,780 T/J 1,075,900 2,770 B 102,100 19 INDY Indika Energy Tbk. XDM2K--1 680 685 640 640 -40 21,807,400 14,144,541,500 1,807 21.695 640 T/J 3,011,400 635 B 283,600 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,250 4,980 5,250 150 10,451,500 53,801,029,500 2,724 270.525 5,250 T/J 520,500 5,225 B 35,300 21 ISAT Indosat Tbk. --M7K--1 2,050 2,110 2,010 2,020 -30 4,670,700 9,516,893,000 1,681 144.286 2,030 J 64,300 2,020 T/B 106,400 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,200 8,225 8,000 8,100 -100 2,493,600 20,106,222,500 2,683 57.857 8,100 T/J 91,400 8,050 B 3,300 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 920 900 900 -20 60,298,000 54,625,709,500 5,862 246.036 900 T/J 4,930,300 895 B 3,761,000 24 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,810 3,870 3,550 3,550 -260 188,892,300 678,878,178,000 11,360 209.340 3,610 J 4,135,800 3,550 T/B 12,891,700 25 LPKR Lippo Karawaci Tbk. --M6K--1 169 188 166 184 15 103,082,600 18,767,469,000 3,214 59.417 184 T/J 2,389,600 183 B 116,200 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,470 1,520 1,430 1,450 -20 15,973,700 23,354,929,500 3,910 32.857 1,455 J 20,600 1,450 T/B 739,100 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 710 730 690 690 -20 30,637,600 21,526,146,500 3,061 178.065 695 J 70,000 690 T/B 1,216,800 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 740 760 715 725 -15 47,422,700 34,465,895,000 2,081 1,163.444 725 T/J 4,046,500 720 B 389,400 29 MEDC Medco Energi Internasional Tbk. --M2K--1 448 458 440 440 -8 51,049,500 22,937,841,600 2,971 774.962 440 T/J 315,400 438 B 285,800 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,350 2,400 2,330 2,370 20 1,910,100 4,516,415,000 928 139.536 2,370 T/J 31,800 2,360 B 1,000 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 885 910 850 850 -35 98,888,500 86,874,904,000 7,330 94.444 855 J 30,000 850 T/B 5,851,000 32 MYOR Mayora Indah Tbk. --M5KB-1 2,180 2,220 2,170 2,200 20 5,176,400 11,332,727,000 1,235 11,005.503 2,200 T/J 109,100 2,190 B 10,600 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 885 860 835 860 -25 266,711,300 227,202,313,000 11,239 286.667 860 T/J 4,040,200 855 B 960,200 34 PTBA Bukit Asam Tbk. --M2BX-1 2,090 2,090 1,945 1,945 -145 364,481,600 715,997,863,000 14,570 1,691.304 1,975 J 2,200 1,945 T/B 42,111,200 35 PTPP PP (Persero) Tbk. --M6XX-1 720 740 710 725 5 36,144,800 26,112,851,000 3,713 136.278 725 T/J 8,636,100 720 B 285,800 36 PWON Pakuwon Jati Tbk. --M6B3-1 376 402 362 362 -14 1,604,680,400 588,527,590,400 16,003 1,395.582 370 J 32,047,900 362 T/B 132,002,100 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 600 605 570 570 -30 25,607,500 14,992,742,500 1,627 356.250 580 J 80,400 570 T/B 884,400 38 SCMA Surya Citra Media Tbk. --M9XX-1 955 1,000 930 1,000 45 34,858,300 33,805,614,500 2,376 452.380 1,000 T/J 2,003,400 995 B 14,200 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,400 5,500 5,475 5,475 75 800 4,395,000 4 62.182 5,475 T/J 2,100 5,400 B 100 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 204 206 202 202 -2 6,934,700 1,409,969,600 410 18.364 204 J 1,773,700 202 T/B 664,100 41 SMRA Summarecon Agung Tbk. --M6K--1 454 472 444 464 10 50,214,200 23,152,001,400 2,591 762.406 464 T/J 1,822,600 460 B 66,800 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 148 152 142 142 -6 166,185,400 23,758,522,500 2,106 59.167 148 J 10,000 142 T/B 6,837,900 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 294 312 292 312 18 76,906,300 23,518,323,600 3,445 128.000 312 T/J 4,400,000 310 B 1,015,000 44 TBIG Tower Bersama Infrastructure Tbk. CDM7LK-1 1,050 1,070 1,045 1,060 10 36,352,500 38,421,342,500 1,665 261.728 1,060 T/J 1,800 1,055 B 364,000 45 TINS Timah Tbk. --M2K--1 472 480 444 444 -28 56,041,900 25,084,575,600 1,951 226.881 448 J 1,470,300 444 T/B 4,814,500 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,260 4,280 3,970 3,970 -290 109,763,500 439,608,513,000 15,588 245.458 3,970 T/J 14,620,600 0 B 0 47 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 925 960 905 955 30 86,274,800 81,871,241,500 4,727 4,549.135 955 T/J 554,900 950 B 30,800 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,085 1,090 1,055 1,085 0 30,332,800 32,589,525,000 2,961 278.882 1,085 T/J 409,300 1,080 B 113,900 49 WOOD Integra Indocabinet Tbk. --M5K--1 336 360 334 336 0 42,590,000 14,724,027,800 2,665 129.231 336 T/J 222,200 334 B 576,900 50 WSBP Waskita Beton Precast Tbk. XDM3K--1 155 155 151 151 -4 46,496,900 7,083,142,300 1,603 30.816 152 J 36,000 151 T/B 2,738,200 51 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 620 625 605 610 -10 40,143,000 24,589,073,500 2,883 164.642 610 T/J 788,000 605 B 3,823,100 52 WTON Wijaya Karya Beton Tbk. --M3K--1 234 234 226 228 -6 7,713,800 1,763,582,800 817 38.644 228 T/J 268,200 226 B 2,199,500 Total 5,444,920,800 4,858,483,518,100 223,403 125,815,600 259,047,300 Jakarta, 29 May 2020 Trading Division