List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 01 July 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 8,225 8,375 8,250 8,325 100 554,900 4,597,182,500 759 676.302 8,350 J 33,300 8,325 T/B 7,300 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,510 1,530 1,460 1,465 -45 16,645,900 24,588,057,000 7,050 1,786.585 1,465 T/J 75,200 1,460 B 827,000 3 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 610 620 600 605 -5 13,464,500 8,160,546,000 1,612 475.132 610 J 795,200 605 T/B 474,300 4 ADRO Adaro Energy Tbk. --M2BX-1 995 1,045 990 1,045 50 98,514,700 100,797,910,000 10,223 95.000 1,050 J 4,903,000 1,045 T/B 21,342,900 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,540 2,550 2,450 2,480 -60 10,960,200 27,328,352,000 2,191 1,976.552 2,490 J 314,000 2,480 T/B 89,100 6 ANTM Aneka Tambang Tbk. --M2XX-1 605 615 595 600 -5 21,393,300 12,863,262,500 2,629 395.596 605 J 5,613,900 600 T/B 13,388,900 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,245 1,265 1,235 1,250 5 76,020,700 94,795,104,000 7,131 163.043 1,255 J 2,387,500 1,250 T/B 651,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 760 770 755 765 5 1,940,500 1,479,483,000 996 127.500 765 T/J 87,000 760 B 111,300 9 BNLI Bank Permata Tbk. --M8K--1 1,270 1,275 1,265 1,270 0 5,971,400 7,583,918,000 199 13.828 1,270 T/J 2,025,000 1,265 B 8,533,600 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 760 720 725 -15 32,550,600 23,786,731,500 3,322 142.016 730 J 31,200 725 T/B 3,119,700 11 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,180 3,210 3,110 3,130 -50 6,295,100 19,918,981,000 3,277 321.026 3,140 J 1,600 3,130 T/B 92,300 12 CTRA Ciputra Development Tbk. --M6XX-1 610 620 600 605 -5 30,284,500 18,332,169,000 2,626 135.456 610 J 254,900 605 T/B 4,273,200 13 DMAS Puradelta Lestari Tbk. --M6K--1 172 175 164 165 -7 93,789,700 15,613,841,700 3,382 78.571 166 J 793,900 165 T/B 3,287,200 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,275 1,230 1,255 0 7,131,800 8,936,582,500 1,712 125.500 1,255 T/J 811,500 1,250 B 96,100 15 EXCL XL Axiata Tbk. --M7BX-1 2,770 2,800 2,700 2,730 -40 4,448,900 12,149,184,000 1,978 138.550 2,740 J 45,700 2,730 T/B 35,000 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 246 252 240 244 -2 18,436,200 4,514,299,200 2,034 32.800 244 T/J 1,478,400 242 B 1,323,500 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 660 645 650 -10 12,570,900 8,187,323,500 875 209.677 650 T/J 99,500 645 B 553,200 18 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,820 2,770 2,800 0 11,307,500 31,536,707,000 1,869 1,142.857 2,810 J 460,600 2,800 T/B 30,600 19 INDY Indika Energy Tbk. --M2K--1 670 675 650 675 5 4,954,900 3,296,092,500 750 22.881 680 J 305,100 675 T/B 556,200 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,975 6,400 5,850 6,300 325 24,512,400 152,392,535,000 10,742 324.630 6,325 J 42,000 6,300 T/B 2,738,900 21 ISAT Indosat Tbk. --M7K--1 2,350 2,380 2,320 2,320 -30 2,111,000 4,926,217,000 1,121 165.714 2,330 J 2,200 2,320 T/B 66,600 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,100 7,300 7,050 7,250 150 4,387,700 31,474,920,000 2,483 51.786 7,275 J 70,500 7,250 T/B 472,600 23 JPFA Japfa Comfeed Indonesia Tbk. XDM3XX-1 1,185 1,205 1,155 1,160 -25 29,234,900 34,336,048,000 4,704 317.113 1,165 J 54,600 1,160 T/B 1,389,800 24 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,420 4,300 4,400 0 6,597,900 28,738,084,000 3,854 259.464 4,400 T/J 257,500 4,380 B 500 25 LPKR Lippo Karawaci Tbk. --M6K--1 171 172 164 165 -6 14,829,700 2,455,192,600 1,361 53.281 166 J 10,000 165 T/B 42,100 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,615 1,635 1,570 1,595 -20 24,192,300 38,746,641,500 5,662 36.142 1,595 T/J 15,000 1,590 B 100 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 830 845 820 845 15 9,217,900 7,693,270,500 1,509 218.065 850 J 879,200 845 T/B 231,500 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 780 790 765 785 5 45,847,300 35,532,060,000 3,870 1,259.729 790 J 1,310,500 785 T/B 110,000 29 MEDC Medco Energi Internasional Tbk. --M2K--1 452 470 448 470 18 40,850,700 18,643,602,200 2,994 827.800 472 J 321,400 470 T/B 1,625,200 30 MIKA Mitra Keluarga Karyasehat Tbk. CDM9KB-1 2,270 2,440 2,270 2,350 80 14,920,400 35,235,646,000 4,648 138.359 2,390 J 19,300 2,350 T/B 148,800 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 915 885 890 -15 54,418,800 48,584,021,000 7,202 98.889 895 J 440,100 890 T/B 1,124,400 32 MYOR Mayora Indah Tbk. --M5KB-1 2,260 2,270 2,230 2,250 -10 4,984,200 11,199,006,000 1,323 11,255.628 2,250 T/J 97,800 2,240 B 22,900 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,150 1,110 1,135 0 113,680,900 129,432,896,500 7,187 378.333 1,140 J 2,308,000 1,135 T/B 7,336,700 34 PTBA Bukit Asam Tbk. XDM2BX-1 2,020 2,090 1,995 2,090 70 82,565,200 168,158,021,500 14,031 1,817.391 2,100 J 3,333,200 2,090 T/B 8,686,600 35 PTPP PP (Persero) Tbk. XDM6XX-1 870 895 855 880 10 27,391,100 24,000,930,000 2,928 165.414 885 J 1,566,100 880 T/B 232,600 36 PWON Pakuwon Jati Tbk. --M6B3-1 416 422 410 412 -4 57,390,800 23,702,853,400 4,547 1,588.342 414 J 826,000 412 T/B 1,166,100 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 600 570 585 -10 11,854,700 6,908,082,000 2,380 365.625 590 J 178,200 585 T/B 161,000 38 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,180 1,145 1,165 0 30,154,500 35,040,888,000 2,006 527.023 1,165 T/J 1,568,400 1,160 B 19,700 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,200 5,200 5,125 5,175 -25 63,500 328,137,500 128 58.774 5,175 T/J 5,100 5,150 B 5,000 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 254 262 250 252 -2 5,269,100 1,346,452,600 356 22.909 254 J 100,000 252 T/B 439,900 41 SMRA Summarecon Agung Tbk. --M6K--1 585 600 580 600 15 15,906,200 9,394,293,500 1,705 985.869 605 J 476,400 600 T/B 630,300 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 188 190 186 187 -1 13,814,200 2,586,169,300 1,007 77.917 188 J 1,387,100 187 T/B 1,724,200 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 390 394 388 390 0 23,438,400 9,164,749,800 1,787 160.000 392 J 235,400 390 T/B 380,800 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,105 1,105 1,060 1,075 -30 31,759,600 34,112,188,000 2,289 265.432 1,075 T/J 53,400 1,070 B 116,700 45 TINS Timah Tbk. --M2K--1 595 600 585 595 0 6,002,900 3,554,771,000 707 304.041 600 J 1,244,500 595 T/B 133,900 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,150 5,925 5,100 5,925 775 85,144,300 473,976,155,000 23,232 366.333 5,950 J 383,300 5,925 T/B 1,539,000 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,020 1,005 1,020 0 91,961,000 93,393,719,000 17,038 4,858.762 1,020 T/J 10,860,500 1,015 B 848,900 48 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,200 1,210 1,150 1,165 -35 30,184,700 35,282,211,000 5,354 299.445 1,170 J 377,800 1,165 T/B 1,589,200 49 WOOD Integra Indocabinet Tbk. --M5K--1 392 414 388 398 6 113,337,100 45,354,809,000 7,793 153.077 398 T/J 4,077,700 396 B 350,800 50 WSBP Waskita Beton Precast Tbk. --M3K--1 196 199 194 196 0 53,480,600 10,552,615,800 1,580 40.000 197 J 312,300 196 T/B 2,063,400 51 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 710 720 690 700 -10 25,795,000 18,037,609,500 2,437 188.934 705 J 1,358,200 700 T/B 1,275,000 52 WTON Wijaya Karya Beton Tbk. --M3K--1 282 284 274 278 -4 12,249,000 3,385,345,600 938 47.119 280 J 466,300 278 T/B 929,500 Total 1,574,784,200 2,006,135,868,700 205,518 55,154,500 96,396,000 Jakarta, 01 July 2020 Trading Division