List of Securities Quotation: IDX SMC Liquid Date: Thursday, 18 June 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 8,650 8,650 8,475 8,550 -100 891,100 7,642,900,000 664 694.580 8,575 J 53,300 8,550 T/B 33,300 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,545 1,545 1,490 1,490 -55 23,932,200 35,891,713,000 4,816 1,817.073 1,495 J 15,800 1,490 T/B 746,800 3 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 630 645 620 635 5 21,028,500 13,341,541,500 1,691 498.692 635 T/J 5,035,200 630 B 1,617,900 4 ADRO Adaro Energy Tbk. XDM2BX-1 1,070 1,075 1,030 1,030 -40 59,061,200 61,962,257,500 9,770 93.636 1,035 J 10,000 1,030 T/B 3,426,100 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,570 2,570 2,480 2,540 -30 24,009,800 60,599,737,000 2,558 2,024.372 2,550 J 61,700 2,540 T/B 1,600 6 ANTM Aneka Tambang Tbk. --M2XX-1 635 640 620 620 -15 88,492,800 55,557,592,000 7,103 408.782 625 J 1,046,000 620 T/B 1,230,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,140 1,160 1,100 1,135 -5 112,406,700 128,059,371,500 8,549 148.043 1,140 J 391,000 1,135 T/B 336,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 800 790 795 0 3,045,800 2,415,856,500 550 132.500 795 T/J 238,700 790 B 86,300 9 BNLI Bank Permata Tbk. --M8K--1 1,275 1,280 1,275 1,275 0 11,089,000 14,138,671,000 199 13.882 1,275 T/J 1,606,200 1,270 B 1,561,400 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 820 835 800 815 -5 49,395,300 40,512,623,500 3,087 159.646 825 J 249,800 815 T/B 101,800 11 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,260 3,280 3,170 3,250 -10 16,054,200 52,179,830,000 4,265 333.333 3,260 J 131,200 3,250 T/B 1,214,900 12 CTRA Ciputra Development Tbk. --M6XX-1 715 735 700 730 15 65,960,000 47,462,393,000 4,012 163.443 730 T/J 3,465,100 725 B 258,600 13 DMAS Puradelta Lestari Tbk. --M6K--1 183 187 177 178 -5 89,990,300 16,443,561,700 3,021 84.762 181 J 90,000 178 T/B 7,307,700 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,320 1,325 1,285 1,290 -30 12,503,000 16,238,419,000 2,320 129.000 1,295 J 13,300 1,290 T/B 247,600 15 EXCL XL Axiata Tbk. XDM7BX-1 2,690 2,750 2,630 2,750 60 9,497,600 25,746,347,000 2,793 139.565 2,750 T/J 1,378,000 2,730 B 2,600 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 276 284 272 276 0 25,838,700 7,202,862,600 2,109 37.102 278 J 207,200 276 T/B 1,140,200 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 680 670 675 -5 10,393,200 7,011,244,500 791 217.742 675 T/J 1,205,300 670 B 562,800 18 INCO Vale Indonesia Tbk. --M2XX-1 3,040 3,050 2,920 2,920 -120 11,955,800 35,433,152,000 2,548 1,191.837 2,940 J 118,900 2,920 T/B 249,400 19 INDY Indika Energy Tbk. --M2K--1 695 710 695 700 5 16,315,300 11,447,908,000 1,934 23.729 705 J 591,100 700 T/B 271,600 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,825 5,850 5,600 5,600 -225 3,511,000 20,063,545,000 2,074 288.560 5,625 J 123,500 5,600 T/B 398,400 21 ISAT Indosat Tbk. --M7K--1 2,350 2,530 2,290 2,500 150 23,787,500 58,066,551,000 5,492 178.571 2,510 J 94,700 2,500 T/B 3,389,200 22 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,825 7,900 7,750 7,750 -75 1,661,500 12,973,465,000 1,569 55.357 7,775 J 272,600 7,750 T/B 106,500 23 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,280 1,310 1,255 1,270 -10 41,830,300 53,644,787,500 4,988 347.184 1,275 J 387,600 1,270 T/B 463,900 24 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 4,150 4,180 4,100 4,170 20 6,226,800 25,874,865,000 2,273 245.901 4,170 T/J 1,294,000 4,140 B 51,900 25 LPKR Lippo Karawaci Tbk. --M6K--1 185 189 183 183 -2 10,891,300 2,004,185,400 757 59.094 184 J 103,000 182 B 379,600 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,650 1,650 1,590 1,620 -30 21,390,500 34,817,451,500 4,996 36.709 1,620 T/J 65,900 1,615 B 490,900 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 835 835 825 835 0 14,275,100 11,839,285,500 1,423 215.484 835 T/J 1,782,300 830 B 14,900 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 800 800 775 785 -15 17,093,600 13,427,314,000 2,963 1,259.729 785 T/J 13,400 780 B 932,400 29 MEDC Medco Energi Internasional Tbk. --M2K--1 480 484 470 470 -10 48,275,900 23,015,736,200 2,802 827.800 474 J 242,600 470 T/B 952,000 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,350 2,380 2,260 2,260 -90 4,319,300 10,057,859,000 1,450 133.060 2,300 J 260,500 2,260 T/B 173,900 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 960 975 935 950 -10 127,946,600 122,534,329,000 8,448 105.556 955 J 7,702,200 950 T/B 578,700 32 MYOR Mayora Indah Tbk. --M5KB-1 2,300 2,300 2,270 2,290 -10 2,499,700 5,712,668,000 639 11,455.728 2,290 T/J 232,700 2,280 B 3,600 33 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,125 1,135 1,090 1,110 -15 138,139,000 154,229,944,000 7,731 370.000 1,115 J 1,551,500 1,110 T/B 1,821,500 34 PTBA Bukit Asam Tbk. CDM2BX-1 2,470 2,510 2,430 2,450 -20 216,195,200 533,681,226,000 22,051 2,130.435 2,460 J 979,300 2,450 T/B 10,656,500 35 PTPP PP (Persero) Tbk. XDM6XX-1 900 920 880 885 -15 78,781,500 70,816,540,000 4,488 166.353 890 J 150,000 885 T/B 104,300 36 PWON Pakuwon Jati Tbk. --M6B3-1 464 470 456 458 -6 99,913,100 46,250,947,800 5,707 1,765.681 460 J 182,300 458 T/B 1,223,200 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 640 655 625 630 -10 14,486,900 9,236,976,500 2,076 393.750 630 T/J 116,500 625 B 929,800 38 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,010 980 1,005 0 29,394,600 29,457,177,000 1,484 454.642 1,010 J 215,100 1,005 T/B 273,500 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,200 5,350 5,225 5,250 50 211,800 1,119,890,000 263 59.626 5,325 J 2,600 5,250 T/B 10,300 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 240 230 234 0 4,082,000 958,005,200 396 21.273 234 T/J 136,000 232 B 1,192,100 41 SMRA Summarecon Agung Tbk. --M6K--1 650 685 625 675 25 84,890,800 56,721,468,500 7,493 1,109.103 680 J 2,166,000 675 T/B 3,324,800 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 191 208 189 206 15 147,149,700 29,647,914,900 5,993 85.833 206 T/J 1,440,500 204 B 1,676,000 43 SSIA Surya Semesta Internusa Tbk. XDM6K--1 398 398 382 394 -4 36,207,000 14,190,142,200 1,760 161.641 394 T/J 938,700 392 B 5,100 44 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,165 1,170 1,150 1,170 5 23,228,800 26,933,998,000 1,700 288.889 1,170 T/J 452,900 1,165 B 1,000 45 TINS Timah Tbk. --M2K--1 645 655 620 630 -15 25,375,400 16,163,861,000 1,736 321.926 635 J 265,700 630 T/B 466,000 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,025 5,075 4,940 4,980 -45 5,786,300 28,890,811,000 2,619 307.905 4,980 T/J 175,400 4,970 B 13,600 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,060 1,060 1,025 1,035 -25 125,177,500 129,679,580,000 11,896 4,930.215 1,040 J 452,600 1,035 T/B 600 48 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,330 1,325 1,290 1,310 -20 22,992,100 30,114,694,500 3,347 336.715 1,310 T/J 1,113,100 1,300 B 51,300 49 WOOD Integra Indocabinet Tbk. --M5K--1 344 372 342 370 26 177,107,900 63,150,085,000 7,742 142.308 370 T/J 12,101,900 368 B 408,100 50 WSBP Waskita Beton Precast Tbk. XDM3K--1 208 208 196 198 -10 295,129,000 59,367,859,500 8,585 40.408 198 T/J 1,610,100 197 B 4,356,300 51 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 770 790 750 760 -10 51,204,100 39,451,651,500 3,392 205.128 760 T/J 165,400 755 B 825,700 52 WTON Wijaya Karya Beton Tbk. --M3K--1 302 308 294 298 -4 38,495,200 11,521,613,600 2,677 50.508 298 T/J 3,126,500 296 B 2,745,300 Total 2,589,517,500 2,384,904,409,600 205,790 55,824,900 58,417,700 Jakarta, 18 June 2020 Trading Division