List of Securities Quotation: IDX SMC Liquid Date: Monday, 06 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. 8,550 8,675 8,525 8,600 50 1,703,600 14,651,590,000 1,308 698.642 8,625 J 79,400 8,600 T/B 48,300 2 ACES Ace Hardware Indonesia Tbk. 1,490 1,500 1,450 1,485 -5 8,565,100 12,702,303,500 2,336 1,810.976 1,490 J 195,900 1,485 T/B 824,200 3 ADHI Adhi Karya (Persero) Tbk. 640 655 625 640 0 30,947,100 19,798,413,000 2,342 502.619 645 J 180,700 640 T/B 3,755,100 4 ADRO Adaro Energy Tbk. 1,040 1,065 1,035 1,065 25 42,400,100 44,594,714,500 4,400 96.818 1,070 J 2,367,000 1,065 T/B 4,788,100 5 AKRA AKR Corporindo Tbk. 2,490 2,510 2,440 2,500 10 14,579,800 36,182,033,000 1,263 1,992.492 2,500 T/J 2,176,400 2,480 B 56,100 6 ANTM Aneka Tambang Tbk. 600 640 600 640 40 133,412,200 83,385,980,000 9,094 421.969 645 J 11,111,500 640 T/B 1,639,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. 1,230 1,260 1,220 1,240 10 45,444,700 56,468,487,500 4,264 161.739 1,245 J 1,470,100 1,240 T/B 5,808,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 845 860 810 820 -25 28,482,100 23,549,484,500 3,281 136.667 825 J 756,700 820 T/B 150,000 9 BNLI Bank Permata Tbk. 1,265 1,280 1,270 1,275 10 7,098,500 9,049,749,500 382 13.882 1,280 J 738,600 1,275 T/B 2,743,400 10 BSDE Bumi Serpong Damai Tbk. 740 755 735 745 5 15,070,700 11,231,204,500 1,079 145.934 750 J 363,400 745 T/B 216,600 11 BTPS Bank BTPN Syariah Tbk. 3,140 3,220 3,140 3,140 0 6,922,700 21,900,340,000 2,329 322.051 3,140 T/J 48,200 3,130 B 150,900 12 CTRA Ciputra Development Tbk. 620 635 610 615 -5 35,081,700 21,694,930,500 2,343 137.695 620 J 975,600 615 T/B 1,408,300 13 DMAS Puradelta Lestari Tbk. 168 172 165 166 -2 33,463,500 5,581,281,300 1,503 79.048 167 J 1,061,300 166 T/B 3,961,000 14 ERAA Erajaya Swasembada Tbk. 1,230 1,250 1,230 1,245 15 6,940,400 8,599,242,000 1,269 124.500 1,250 J 131,600 1,245 T/B 494,200 15 EXCL XL Axiata Tbk. 2,770 3,070 2,770 2,950 180 24,444,700 71,602,648,000 7,927 149.715 2,950 T/J 15,300 2,940 B 126,600 16 GIAA Garuda Indonesia (Persero) Tbk. 244 252 246 250 6 13,443,500 3,351,646,800 1,537 33.607 252 J 2,643,700 250 T/B 411,400 17 HOKI Buyung Poetra Sembada Tbk. 655 660 650 655 0 8,848,300 5,810,250,500 701 211.290 660 J 902,900 655 T/B 11,600 18 INCO Vale Indonesia Tbk. 2,920 3,140 2,930 3,130 210 55,359,200 168,376,344,000 10,435 1,277.551 3,140 J 1,093,500 3,130 T/B 628,500 19 INDY Indika Energy Tbk. 695 705 690 700 5 7,426,100 5,195,205,500 853 23.729 705 J 938,500 700 T/B 178,600 20 INKP Indah Kiat Pulp & Paper Tbk. 6,400 6,525 6,300 6,300 -100 2,891,500 18,488,272,500 2,158 324.630 6,325 J 52,000 6,300 T/B 85,500 21 ISAT Indosat Tbk. 2,400 2,540 2,400 2,500 100 12,488,800 31,154,513,000 3,683 178.571 2,510 J 6,100 2,500 T/B 719,600 22 ITMG Indo Tambangraya Megah Tbk. 7,325 7,450 7,325 7,425 100 1,959,600 14,474,275,000 1,975 53.036 7,425 T/J 43,400 7,400 B 49,900 23 JPFA Japfa Comfeed Indonesia Tbk. 1,175 1,230 1,175 1,225 50 57,000,500 68,967,914,500 6,764 334.882 1,230 J 1,531,500 1,225 T/B 1,624,500 24 JSMR Jasa Marga (Persero) Tbk. 4,490 4,520 4,420 4,460 -30 9,331,000 41,554,734,000 1,913 263.002 4,460 T/J 536,400 4,450 B 38,800 25 LPKR Lippo Karawaci Tbk. 168 170 164 167 -1 8,189,600 1,359,705,500 502 53.927 167 T/J 1,194,000 166 B 2,100 26 LPPF Matahari Department Store Tbk. 1,475 1,505 1,475 1,485 10 8,827,000 13,142,269,000 2,108 33.650 1,490 J 327,800 1,485 T/B 1,711,100 27 LSIP PP London Sumatra Indonesia Tbk. 860 890 855 890 30 23,524,000 20,681,399,000 2,463 229.677 895 J 2,223,900 890 T/B 2,057,800 28 MAPI Mitra Adiperkasa Tbk. 740 755 720 720 -20 20,865,400 15,213,610,500 3,253 1,155.420 725 J 192,600 720 T/B 3,495,500 29 MEDC Medco Energi Internasional Tbk. 462 468 460 464 2 35,290,400 16,346,807,200 2,379 817.232 466 J 1,239,400 464 T/B 1,535,300 30 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,480 2,360 2,400 20 20,101,200 48,815,686,000 3,663 141.303 2,410 J 10,000 2,400 T/B 19,100 31 MNCN Media Nusantara Citra Tbk. 915 935 905 915 0 73,986,500 68,050,139,000 6,914 101.667 920 J 2,114,900 915 T/B 20,895,400 32 MYOR Mayora Indah Tbk. 2,260 2,280 2,240 2,250 -10 5,591,000 12,568,604,000 1,626 11,255.628 2,250 T/J 1,208,200 2,240 B 42,900 33 PGAS Perusahaan Gas Negara Tbk. 1,110 1,135 1,115 1,135 25 72,598,300 81,854,408,500 4,497 378.333 1,140 J 6,055,500 1,135 T/B 795,900 34 PTBA Bukit Asam Tbk. 2,050 2,070 2,040 2,070 20 33,927,100 69,578,029,000 6,023 1,800.000 2,080 J 1,381,800 2,070 T/B 2,871,400 35 PTPP PP (Persero) Tbk. 955 1,020 955 1,020 65 109,021,500 107,809,767,000 8,022 191.729 1,025 J 2,275,800 1,020 T/B 18,403,900 36 PWON Pakuwon Jati Tbk. 418 422 414 414 -4 78,821,600 32,801,570,000 5,600 1,596.052 416 J 493,700 414 T/B 5,280,800 37 RALS Ramayana Lestari Sentosa Tbk. 585 595 585 590 5 7,800,200 4,579,901,500 903 368.750 590 T/J 140,800 585 B 172,500 38 SCMA Surya Citra Media Tbk. 1,195 1,260 1,190 1,250 55 100,837,100 125,777,853,000 3,134 565.475 1,255 J 130,200 1,250 T/B 2,365,700 39 SILO Siloam International Hospitals Tbk. 5,200 5,200 5,050 5,175 -25 28,400 146,315,000 89 58.774 5,200 J 1,300 5,150 B 2,500 40 SIMP Salim Ivomas Pratama Tbk. 256 282 256 274 18 23,171,100 6,290,223,000 2,210 24.909 276 J 926,800 274 T/B 640,700 41 SMRA Summarecon Agung Tbk. 615 625 600 610 -5 34,644,500 21,098,135,000 1,971 1,002.300 615 J 643,600 610 T/B 523,900 42 SRIL Sri Rejeki Isman Tbk. 195 200 196 200 5 44,132,900 8,767,519,900 2,820 83.333 202 J 4,204,400 200 T/B 7,620,400 43 SSIA Surya Semesta Internusa Tbk. 394 394 388 392 -2 23,461,500 9,175,659,600 1,329 160.821 392 T/J 10,899,000 390 B 674,000 44 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,140 1,115 1,120 -5 36,422,300 40,969,702,000 2,146 276.543 1,125 J 91,000 1,120 T/B 1,271,500 45 TINS Timah Tbk. 610 650 605 640 30 61,348,200 38,848,105,000 4,492 327.036 645 J 3,099,000 640 T/B 4,046,300 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,250 6,550 6,125 6,200 -50 20,407,900 128,823,977,500 7,947 383.335 6,225 J 8,400 6,200 T/B 612,400 47 TOWR Sarana Menara Nusantara Tbk. 1,090 1,115 1,065 1,110 20 229,391,600 251,119,680,500 38,404 5,287.477 1,110 T/J 971,400 1,105 B 893,300 48 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,220 1,185 1,200 -5 59,153,100 71,024,617,000 4,474 308.441 1,205 J 126,500 1,200 T/B 629,100 49 WOOD Integra Indocabinet Tbk. 394 402 392 394 0 27,394,600 10,906,651,200 2,112 151.538 394 T/J 9,018,900 392 B 721,400 50 WSBP Waskita Beton Precast Tbk. 199 204 197 202 3 48,250,100 9,737,100,800 1,442 41.224 204 J 3,026,000 202 T/B 5,157,500 51 WSKT Waskita Karya (Persero) Tbk. 710 725 710 720 10 26,518,400 19,019,891,500 1,962 194.332 720 T/J 263,400 715 B 1,289,800 52 WTON Wijaya Karya Beton Tbk. 282 288 282 286 4 5,546,500 1,587,254,800 692 48.475 288 J 315,900 286 T/B 719,200 Total 1,842,557,400 2,034,460,139,600 198,316 82,003,900 114,370,200 Jakarta, 06 July 2020 Trading Division