List of Securities Quotation: IDX SMC Liquid Date: Thursday, 02 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 8,325 8,525 8,300 8,450 125 1,235,500 10,389,362,500 1,399 686.457 8,475 J 49,100 8,450 T/B 31,400 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,465 1,500 1,465 1,500 35 7,339,200 10,868,781,500 2,399 1,829.268 1,500 T/J 732,500 1,485 B 1,500 3 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 605 665 605 665 60 60,490,500 38,910,733,000 4,253 522.253 670 J 1,158,600 665 T/B 16,424,400 4 ADRO Adaro Energy Tbk. --M2BX-1 1,045 1,080 1,045 1,050 5 170,254,500 180,825,370,000 15,849 95.455 1,055 J 508,800 1,050 T/B 1,213,200 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,480 2,510 2,450 2,480 0 12,067,100 29,995,240,000 1,629 1,976.552 2,480 T/J 25,700 2,470 B 126,600 6 ANTM Aneka Tambang Tbk. --M2XX-1 600 610 590 610 10 41,575,700 24,997,725,000 3,632 402.189 610 T/J 5,977,100 605 B 2,638,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,250 1,270 1,240 1,250 0 53,822,900 67,334,189,500 3,946 163.043 1,255 J 653,000 1,250 T/B 1,597,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 765 770 765 765 0 1,872,000 1,436,074,000 511 127.500 770 J 387,400 765 T/B 264,500 9 BNLI Bank Permata Tbk. --M8K--1 1,270 1,270 1,265 1,265 -5 17,565,900 22,294,740,500 242 13.773 1,270 J 2,520,200 1,265 T/B 19,866,200 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 725 765 730 760 35 32,203,100 24,176,607,500 2,991 148.872 765 J 718,300 760 T/B 426,500 11 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,130 3,180 3,100 3,140 10 10,462,800 32,799,545,000 3,669 322.051 3,140 T/J 317,200 3,130 B 11,400 12 CTRA Ciputra Development Tbk. --M6XX-1 605 645 605 645 40 68,028,500 43,168,814,500 5,648 144.412 650 J 2,359,800 645 T/B 2,299,400 13 DMAS Puradelta Lestari Tbk. --M6K--1 165 171 165 169 4 55,501,300 9,265,194,000 2,446 80.476 170 J 860,400 169 T/B 2,095,900 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,280 1,230 1,245 -10 11,821,800 14,838,065,500 2,981 124.500 1,250 J 116,100 1,245 T/B 161,300 15 EXCL XL Axiata Tbk. --M7BX-1 2,730 2,750 2,710 2,720 -10 5,566,100 15,178,111,000 1,652 138.042 2,720 T/J 82,400 2,710 B 81,400 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 244 258 244 248 4 48,141,100 12,043,998,800 3,586 33.338 250 J 7,828,100 248 T/B 1,659,000 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 650 660 640 640 -10 15,196,800 9,864,539,500 862 206.452 645 J 10,000 640 T/B 962,000 18 INCO Vale Indonesia Tbk. --M2XX-1 2,800 2,970 2,800 2,940 140 21,050,600 60,873,083,000 3,493 1,200.000 2,950 J 611,500 2,940 T/B 769,000 19 INDY Indika Energy Tbk. --M2K--1 675 695 675 685 10 9,762,600 6,676,127,000 1,001 23.220 690 J 698,500 685 T/B 392,800 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 6,300 7,050 6,250 6,450 150 46,573,700 310,105,777,500 18,436 332.359 6,475 J 16,300 6,450 T/B 171,600 21 ISAT Indosat Tbk. --M7K--1 2,320 2,380 2,300 2,320 0 2,947,900 6,883,692,000 1,720 165.714 2,330 J 4,000 2,320 T/B 226,700 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,250 7,475 7,300 7,350 100 5,531,700 40,866,895,000 3,688 52.500 7,375 J 9,500 7,350 T/B 161,900 23 JPFA Japfa Comfeed Indonesia Tbk. XDM3XX-1 1,160 1,175 1,140 1,150 -10 22,885,700 26,416,737,500 4,058 314.379 1,150 T/J 4,305,900 1,145 B 2,413,600 24 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,400 4,530 4,400 4,490 90 5,546,900 24,922,868,000 2,067 264.771 4,500 J 20,500 4,490 T/B 1,510,300 25 LPKR Lippo Karawaci Tbk. --M6K--1 165 167 161 167 2 7,344,900 1,213,143,200 591 53.927 167 T/J 491,800 165 B 311,700 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,595 1,605 1,500 1,520 -75 21,144,300 32,490,460,000 5,687 34.443 1,525 J 81,400 1,520 T/B 2,361,000 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 845 870 845 870 25 22,177,700 19,062,456,500 2,129 224.516 875 J 1,733,400 870 T/B 1,851,700 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 785 800 765 765 -20 19,186,900 14,858,626,500 2,062 1,227.634 770 J 54,200 765 T/B 1,519,600 29 MEDC Medco Energi Internasional Tbk. --M2K--1 470 474 464 472 2 41,098,800 19,307,006,000 3,213 831.323 472 T/J 346,700 470 B 1,062,400 30 MIKA Mitra Keluarga Karyasehat Tbk. CDM9KB-1 2,350 2,430 2,350 2,380 30 18,144,900 43,438,915,000 4,681 140.125 2,380 T/J 706,600 2,370 B 101,900 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 890 905 885 890 0 83,958,900 75,063,338,000 8,177 98.889 890 T/J 34,300 885 B 2,823,500 32 MYOR Mayora Indah Tbk. --M5KB-1 2,250 2,280 2,250 2,260 10 2,324,800 5,252,726,000 1,052 11,305.653 2,260 T/J 23,300 2,250 B 79,000 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,135 1,150 1,120 1,125 -10 149,236,800 169,432,727,000 6,206 375.000 1,130 J 1,876,800 1,125 T/B 5,920,300 34 PTBA Bukit Asam Tbk. XDM2BX-1 2,090 2,120 2,060 2,070 -20 80,132,800 166,915,328,000 12,694 1,800.000 2,080 J 1,221,700 2,070 T/B 1,300,600 35 PTPP PP (Persero) Tbk. XDM6XX-1 880 980 885 980 100 274,178,300 254,396,318,000 17,029 184.211 985 J 2,199,300 980 T/B 23,150,700 36 PWON Pakuwon Jati Tbk. --M6B3-1 412 428 412 428 16 165,030,000 69,949,002,400 6,646 1,650.025 430 J 3,403,100 428 T/B 716,400 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 595 580 585 0 7,772,000 4,544,329,500 1,127 365.625 590 J 28,700 585 T/B 307,500 38 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,190 1,155 1,165 0 41,518,900 48,599,077,000 1,537 527.023 1,170 J 3,885,000 1,165 T/B 685,400 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,175 5,275 5,150 5,175 0 76,600 397,570,000 110 58.774 5,200 J 400 5,175 T/B 7,200 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 252 258 252 254 2 5,838,400 1,480,316,400 711 23.091 256 J 168,800 254 T/B 19,600 41 SMRA Summarecon Agung Tbk. --M6K--1 600 645 600 645 45 49,630,900 31,194,979,500 3,790 1,059.809 650 J 3,616,800 645 T/B 4,168,700 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 187 191 187 190 3 15,724,800 2,975,674,900 1,060 79.167 190 T/J 1,779,600 189 B 2,567,800 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 390 396 388 394 4 33,028,300 12,963,260,800 1,801 161.641 394 T/J 9,922,700 390 B 848,900 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,075 1,085 1,060 1,080 5 42,376,400 45,297,783,500 1,939 266.667 1,085 J 388,800 1,080 T/B 48,000 45 TINS Timah Tbk. --M2K--1 595 625 590 620 25 33,667,800 20,622,503,000 1,763 316.816 625 J 1,529,400 620 T/B 2,146,700 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,925 7,000 5,950 6,500 575 116,787,000 762,356,395,000 42,279 401.884 6,525 J 62,300 6,500 T/B 2,398,400 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,050 1,010 1,040 20 171,393,700 176,024,555,500 15,695 4,954.032 1,045 J 103,800 1,040 T/B 78,100 48 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,165 1,225 1,165 1,225 60 88,012,400 105,505,578,000 7,821 314.867 1,230 J 1,243,100 1,225 T/B 6,471,900 49 WOOD Integra Indocabinet Tbk. --M5K--1 398 402 390 394 -4 34,457,800 13,645,776,000 2,132 151.538 394 T/J 10,247,000 392 B 612,700 50 WSBP Waskita Beton Precast Tbk. --M3K--1 196 208 197 202 6 119,580,500 24,198,801,200 4,151 41.224 202 T/J 10,317,400 200 B 4,652,000 51 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 700 735 700 735 35 87,488,300 63,177,508,000 4,661 198.381 740 J 2,617,300 735 T/B 6,111,400 52 WTON Wijaya Karya Beton Tbk. --M3K--1 278 288 278 288 10 13,906,000 3,952,365,400 1,104 48.814 290 J 1,745,500 288 T/B 1,325,100 Total 2,472,662,800 3,213,448,792,100 254,006 89,800,100 129,155,500 Jakarta, 02 July 2020 Trading Division