List of Securities Quotation: IDX SMC Liquid Date: Friday, 03 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 8,450 8,575 8,475 8,550 100 1,151,800 9,826,680,000 968 694.580 8,550 T/J 61,000 8,525 B 400 2 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,500 1,505 1,470 1,490 -10 5,860,300 8,702,263,000 1,849 1,817.073 1,490 T/J 165,000 1,485 B 12,600 3 ADHI Adhi Karya (Persero) Tbk. XDM6K--1 665 690 635 640 -25 86,652,000 57,619,998,000 6,592 502.619 640 T/J 247,000 635 B 2,177,500 4 ADRO Adaro Energy Tbk. --M2BX-1 1,050 1,080 1,035 1,040 -10 55,575,100 58,453,578,500 4,757 94.545 1,045 J 822,200 1,040 T/B 501,800 5 AKRA AKR Corporindo Tbk. --M9XX-1 2,480 2,510 2,470 2,490 10 14,219,500 35,416,758,000 1,538 1,984.522 2,490 T/J 833,300 2,480 B 92,900 6 ANTM Aneka Tambang Tbk. --M2XX-1 610 615 600 600 -10 30,660,200 18,602,421,500 2,298 395.596 605 J 3,136,500 600 T/B 6,675,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,250 1,265 1,230 1,230 -20 52,754,400 65,513,667,000 5,347 160.435 1,230 T/J 338,100 1,225 B 4,072,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 765 870 755 845 80 75,725,700 63,092,023,000 8,045 140.833 850 J 631,400 845 T/B 262,200 9 BNLI Bank Permata Tbk. --M8K--1 1,265 1,275 1,265 1,265 0 16,226,700 20,594,125,000 161 13.773 1,275 J 765,400 1,265 T/B 17,218,100 10 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 775 735 740 -20 28,686,200 21,476,732,000 2,411 144.955 740 T/J 1,554,200 735 B 2,188,300 11 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,140 3,180 3,110 3,140 0 6,558,300 20,632,882,000 2,129 322.051 3,140 T/J 118,000 3,130 B 38,000 12 CTRA Ciputra Development Tbk. --M6XX-1 645 660 615 620 -25 64,822,000 40,896,132,500 5,800 138.815 625 J 1,905,200 620 T/B 3,227,600 13 DMAS Puradelta Lestari Tbk. --M6K--1 169 172 167 168 -1 19,643,100 3,311,232,200 1,337 80.000 168 T/J 2,097,200 167 B 1,515,400 14 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,245 1,260 1,230 1,230 -15 3,428,000 4,244,566,500 1,293 123.000 1,230 T/J 46,900 1,225 B 387,100 15 EXCL XL Axiata Tbk. --M7BX-1 2,720 2,790 2,720 2,770 50 4,611,100 12,742,278,000 1,381 140.580 2,770 T/J 32,300 2,760 B 27,200 16 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 248 254 244 244 -4 36,877,300 9,166,121,400 2,358 32.800 246 J 301,200 244 T/B 2,037,100 17 HOKI Buyung Poetra Sembada Tbk. --U5K--1 640 655 640 655 15 15,649,700 10,188,947,000 685 211.290 655 T/J 127,000 650 B 92,200 18 INCO Vale Indonesia Tbk. --M2XX-1 2,940 2,970 2,910 2,920 -20 11,494,900 33,719,012,000 3,014 1,191.837 2,930 J 35,000 2,920 T/B 26,300 19 INDY Indika Energy Tbk. --M2K--1 685 705 690 695 10 8,803,400 6,118,438,500 1,223 23.559 700 J 1,367,500 695 T/B 40,100 20 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 6,450 6,675 6,325 6,400 -50 11,039,500 71,710,117,500 5,439 329.783 6,425 J 16,000 6,400 T/B 20,300 21 ISAT Indosat Tbk. --M7K--1 2,320 2,480 2,330 2,400 80 8,597,500 20,809,989,000 3,263 171.429 2,410 J 70,500 2,400 T/B 260,000 22 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,350 7,475 7,325 7,325 -25 2,225,300 16,411,752,500 1,814 52.321 7,325 T/J 10,700 7,300 B 205,100 23 JPFA Japfa Comfeed Indonesia Tbk. XDM3XX-1 1,150 1,260 1,150 1,175 25 103,573,400 125,441,708,500 12,329 321.214 1,180 J 267,200 1,175 T/B 751,000 24 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,490 4,570 4,480 4,490 0 3,088,000 13,894,018,000 1,588 264.771 4,500 J 407,000 4,490 T/B 2,077,600 25 LPKR Lippo Karawaci Tbk. --M6K--1 167 169 164 168 1 5,342,100 889,232,900 462 54.250 168 T/J 401,200 165 B 2,500 26 LPPF Matahari Department Store Tbk. --M9XX-1 1,520 1,535 1,475 1,475 -45 14,784,500 22,116,717,000 4,283 33.423 1,475 T/J 465,900 1,470 B 215,600 27 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 870 880 845 860 -10 10,809,400 9,293,328,000 1,165 221.935 860 T/J 115,000 850 B 17,400 28 MAPI Mitra Adiperkasa Tbk. --M9K--1 765 775 740 740 -25 19,747,600 14,830,737,500 2,916 1,187.515 745 J 108,900 740 T/B 1,440,300 29 MEDC Medco Energi Internasional Tbk. --M2K--1 472 474 462 462 -10 36,630,000 17,186,210,000 2,296 813.710 464 J 166,000 462 T/B 445,600 30 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,380 2,410 2,340 2,380 0 7,716,400 18,326,049,000 2,062 140.125 2,380 T/J 641,600 2,370 B 1,400 31 MNCN Media Nusantara Citra Tbk. --M9XX-1 890 940 895 915 25 191,922,400 176,048,187,000 13,859 101.667 915 T/J 2,129,900 910 B 1,315,000 32 MYOR Mayora Indah Tbk. CDM5KB-1 2,260 2,280 2,240 2,260 0 1,798,900 4,056,330,000 950 11,305.653 2,260 T/J 190,700 2,250 B 79,700 33 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,125 1,140 1,110 1,110 -15 90,082,800 101,067,635,500 7,116 370.000 1,115 J 2,090,400 1,110 T/B 2,899,500 34 PTBA Bukit Asam Tbk. XDM2BX-1 2,070 2,100 2,050 2,050 -20 31,700,400 65,519,044,000 6,381 1,782.609 2,060 J 758,600 2,050 T/B 380,700 35 PTPP PP (Persero) Tbk. XDM6XX-1 980 1,035 955 955 -25 258,425,000 257,734,017,500 22,966 179.511 955 T/J 1,900,000 950 B 4,065,600 36 PWON Pakuwon Jati Tbk. --M6B3-1 428 436 416 418 -10 114,149,700 48,269,979,600 8,941 1,611.473 418 T/J 17,595,200 416 B 10,050,500 37 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 585 600 580 585 0 5,266,600 3,113,652,000 1,193 365.625 590 J 2,657,400 585 T/B 580,200 38 SCMA Surya Citra Media Tbk. --M9XX-1 1,165 1,205 1,160 1,195 30 42,961,300 50,951,945,000 1,654 540.594 1,195 T/J 942,000 1,190 B 426,900 39 SILO Siloam International Hospitals Tbk. --M9K--1 5,175 5,250 5,150 5,200 25 35,500 184,110,000 79 59.058 5,200 T/J 13,400 5,175 B 600 40 SIMP Salim Ivomas Pratama Tbk. --M1---1 254 260 254 256 2 2,428,800 621,666,000 316 23.273 258 J 565,100 256 T/B 104,900 41 SMRA Summarecon Agung Tbk. --M6K--1 645 660 605 615 -30 61,383,300 38,261,061,500 4,520 1,010.516 620 J 1,408,800 615 T/B 3,729,800 42 SRIL Sri Rejeki Isman Tbk. --M4LK-1 190 199 190 195 5 78,456,600 15,383,994,300 3,808 81.250 196 J 1,724,200 195 T/B 5,358,800 43 SSIA Surya Semesta Internusa Tbk. --M6K--1 394 400 388 394 0 20,912,900 8,255,503,000 1,252 161.641 394 T/J 573,300 392 B 10,000 44 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,080 1,130 1,080 1,125 45 43,849,300 48,516,121,500 2,495 277.778 1,125 T/J 89,200 1,120 B 311,800 45 TINS Timah Tbk. --M2K--1 620 630 600 610 -10 18,701,000 11,481,094,500 1,538 311.706 610 T/J 257,900 605 B 2,720,000 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 6,500 6,875 6,225 6,250 -250 51,079,000 335,021,642,500 17,097 386.427 6,275 J 147,900 6,250 T/B 731,200 47 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,040 1,090 1,030 1,090 50 215,064,300 227,742,528,500 32,394 5,192.207 1,090 T/J 3,870,700 1,085 B 265,000 48 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,225 1,260 1,205 1,205 -20 73,364,500 90,792,618,000 8,446 309.726 1,210 J 878,000 1,205 T/B 41,600 49 WOOD Integra Indocabinet Tbk. --M5K--1 394 396 388 394 0 31,653,400 12,424,942,600 1,691 151.538 394 T/J 1,474,600 392 B 104,500 50 WSBP Waskita Beton Precast Tbk. --M3K--1 202 204 198 199 -3 106,460,300 21,484,889,900 2,730 40.612 200 J 6,358,700 199 T/B 1,180,900 51 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 735 755 710 710 -25 80,670,700 59,020,091,000 5,392 191.633 715 J 155,300 710 T/B 3,545,700 52 WTON Wijaya Karya Beton Tbk. --M3K--1 288 296 280 282 -6 21,820,000 6,305,195,800 1,802 47.797 284 J 148,700 282 T/B 790,300 Total 2,305,140,100 2,413,483,965,700 237,423 63,184,400 84,722,700 Jakarta, 03 July 2020 Trading Division