List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 07 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. 8,600 8,825 8,625 8,700 100 1,707,800 14,886,652,500 1,144 706.766 8,700 T/J 11,200 8,675 B 3,100 2 ACES Ace Hardware Indonesia Tbk. 1,485 1,550 1,495 1,540 55 17,824,700 27,106,199,500 4,666 1,878.049 1,545 J 239,900 1,540 T/B 397,300 3 ADHI Adhi Karya (Persero) Tbk. 640 650 625 625 -15 17,727,200 11,224,201,500 1,513 490.839 630 J 795,000 625 T/B 959,200 4 ADRO Adaro Energy Tbk. 1,065 1,085 1,050 1,050 -15 94,523,900 101,112,451,500 9,779 95.455 1,055 J 317,400 1,050 T/B 533,300 5 AKRA AKR Corporindo Tbk. 2,500 2,570 2,450 2,490 -10 15,605,600 39,346,648,000 2,396 1,984.522 2,490 T/J 56,500 2,480 B 91,500 6 ANTM Aneka Tambang Tbk. 640 670 640 650 10 234,409,300 153,252,400,000 14,280 428.562 650 T/J 3,723,800 645 B 3,904,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. 1,240 1,265 1,225 1,225 -15 46,201,700 57,092,379,500 3,927 159.783 1,230 J 425,200 1,225 T/B 5,697,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 820 880 820 875 55 74,152,500 63,727,427,500 6,572 145.833 880 J 1,624,800 875 T/B 393,500 9 BNLI Bank Permata Tbk. 1,275 1,280 1,275 1,275 0 5,068,000 6,463,016,500 170 13.882 1,280 J 543,300 1,275 T/B 2,412,900 10 BSDE Bumi Serpong Damai Tbk. 745 765 735 740 -5 10,709,400 7,958,515,500 1,228 144.955 745 J 246,600 740 T/B 1,027,600 11 BTPS Bank BTPN Syariah Tbk. 3,140 3,170 3,080 3,090 -50 6,458,000 20,152,986,000 2,586 316.923 3,100 J 2,500 3,090 T/B 439,900 12 CTRA Ciputra Development Tbk. 615 635 610 615 0 31,941,400 19,656,019,500 2,118 137.695 620 J 1,699,800 615 T/B 970,100 13 DMAS Puradelta Lestari Tbk. 166 169 164 165 -1 20,986,300 3,472,082,500 947 78.571 166 J 20,629,500 165 T/B 6,234,800 14 ERAA Erajaya Swasembada Tbk. 1,245 1,355 1,240 1,350 105 72,516,900 95,622,536,000 11,114 135.000 1,350 T/J 306,800 1,345 B 446,200 15 EXCL XL Axiata Tbk. 2,950 2,980 2,870 2,900 -50 15,060,700 43,850,655,000 4,162 147.177 2,910 J 126,400 2,900 T/B 25,900 16 GIAA Garuda Indonesia (Persero) Tbk. 250 254 248 248 -2 13,451,200 3,356,838,000 1,581 33.338 250 J 702,800 248 T/B 494,700 17 HOKI Buyung Poetra Sembada Tbk. 655 675 650 675 20 7,915,000 5,218,242,500 788 217.742 675 T/J 1,104,100 665 B 8,500 18 INCO Vale Indonesia Tbk. 3,130 3,230 3,130 3,150 20 47,808,600 151,537,207,000 10,044 1,285.714 3,150 T/J 1,126,800 3,140 B 792,400 19 INDY Indika Energy Tbk. 700 730 695 715 15 23,149,100 16,485,793,500 2,084 24.237 720 J 502,300 715 T/B 282,800 20 INKP Indah Kiat Pulp & Paper Tbk. 6,300 6,675 6,325 6,675 375 9,943,400 65,311,147,500 4,484 343.953 6,700 J 318,000 6,675 T/B 4,518,100 21 ISAT Indosat Tbk. 2,500 2,630 2,470 2,560 60 11,746,900 29,936,863,000 4,106 182.857 2,560 T/J 178,900 2,550 B 150,300 22 ITMG Indo Tambangraya Megah Tbk. 7,425 7,600 7,400 7,425 0 2,514,900 18,733,152,500 2,104 53.036 7,425 T/J 108,800 7,400 B 177,600 23 JPFA Japfa Comfeed Indonesia Tbk. 1,225 1,250 1,190 1,200 -25 27,215,700 32,832,790,000 4,903 328.048 1,200 T/J 122,900 1,195 B 1,036,000 24 JSMR Jasa Marga (Persero) Tbk. 4,460 4,490 4,380 4,390 -70 10,617,800 46,782,625,000 2,333 258.875 4,390 T/J 12,000 4,380 B 160,600 25 LPKR Lippo Karawaci Tbk. 167 169 163 163 -4 5,994,800 985,597,500 570 52.635 164 J 270,500 163 T/B 444,700 26 LPPF Matahari Department Store Tbk. 1,485 1,505 1,410 1,410 -75 25,981,200 37,279,161,500 7,823 31.950 1,415 J 27,400 1,410 T/B 2,459,700 27 LSIP PP London Sumatra Indonesia Tbk. 890 920 870 870 -20 43,508,600 39,015,650,500 4,523 224.516 875 J 255,400 870 T/B 421,100 28 MAPI Mitra Adiperkasa Tbk. 720 730 705 725 5 44,526,300 31,961,250,000 5,341 1,163.444 730 J 642,900 725 T/B 2,105,600 29 MEDC Medco Energi Internasional Tbk. 464 484 464 470 6 88,082,200 41,914,120,000 5,190 827.800 470 T/J 1,486,000 468 B 1,548,200 30 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,460 2,350 2,380 -20 16,828,800 40,071,556,000 2,324 140.125 2,380 T/J 37,700 2,360 B 78,700 31 MNCN Media Nusantara Citra Tbk. 915 925 905 910 -5 46,809,900 42,710,370,000 5,292 101.111 915 J 1,843,600 910 T/B 2,453,100 32 MYOR Mayora Indah Tbk. 2,250 2,250 2,210 2,240 -10 1,422,200 3,171,884,000 1,084 11,205.603 2,240 T/J 15,000 2,230 B 105,000 33 PGAS Perusahaan Gas Negara Tbk. 1,135 1,155 1,130 1,140 5 141,417,300 161,721,627,000 8,425 380.000 1,145 J 741,400 1,140 T/B 448,700 34 PTBA Bukit Asam Tbk. 2,070 2,090 2,050 2,050 -20 30,740,100 63,342,028,000 5,791 1,782.609 2,060 J 1,081,500 2,050 T/B 1,026,900 35 PTPP PP (Persero) Tbk. 1,020 1,040 990 990 -30 100,462,800 101,571,322,000 8,382 186.090 995 J 399,100 990 T/B 100,600 36 PWON Pakuwon Jati Tbk. 414 420 412 412 -2 80,952,000 33,603,283,400 6,174 1,588.342 414 J 1,398,500 412 T/B 951,500 37 RALS Ramayana Lestari Sentosa Tbk. 590 595 570 575 -15 10,053,500 5,790,201,000 1,769 359.375 575 T/J 734,200 570 B 1,855,100 38 SCMA Surya Citra Media Tbk. 1,250 1,300 1,215 1,245 -5 34,102,500 42,275,301,000 1,947 563.213 1,245 T/J 54,200 1,240 B 404,700 39 SILO Siloam International Hospitals Tbk. 5,175 5,225 5,075 5,100 -75 245,400 1,257,510,000 210 57.923 5,125 J 27,200 5,100 T/B 2,700 40 SIMP Salim Ivomas Pratama Tbk. 274 278 266 268 -6 10,359,400 2,814,435,600 1,078 24.364 270 J 27,300 268 T/B 601,800 41 SMRA Summarecon Agung Tbk. 610 620 595 595 -15 31,757,600 19,098,226,000 1,923 977.654 600 J 4,935,900 595 T/B 6,178,700 42 SRIL Sri Rejeki Isman Tbk. 200 204 195 195 -5 50,461,100 9,979,674,800 3,097 81.250 195 T/J 875,500 194 B 1,216,700 43 SSIA Surya Semesta Internusa Tbk. 392 394 380 392 0 33,425,100 12,901,148,400 1,995 160.821 392 T/J 484,500 388 B 500,000 44 TBIG Tower Bersama Infrastructure Tbk. 1,120 1,135 1,105 1,110 -10 33,015,500 37,072,633,500 1,826 274.074 1,115 J 486,200 1,110 T/B 105,200 45 TINS Timah Tbk. 640 660 630 635 -5 62,150,800 40,039,226,000 3,901 324.481 640 J 694,500 635 T/B 588,300 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,725 6,200 6,625 425 41,764,500 272,531,930,000 12,708 409.612 6,650 J 529,800 6,625 T/B 872,800 47 TOWR Sarana Menara Nusantara Tbk. 1,110 1,115 1,085 1,095 -15 151,508,000 166,382,951,500 12,244 5,216.024 1,095 T/J 536,000 1,090 B 2,078,200 48 WIKA Wijaya Karya (Persero) Tbk. 1,200 1,220 1,175 1,185 -15 32,001,500 37,848,315,000 4,223 304.586 1,185 T/J 858,100 1,180 B 544,000 49 WOOD Integra Indocabinet Tbk. 394 408 394 400 6 38,313,700 15,396,686,200 2,542 153.846 400 T/J 698,700 398 B 236,900 50 WSBP Waskita Beton Precast Tbk. 202 208 200 202 0 137,544,500 28,042,716,200 2,396 41.224 202 T/J 7,698,000 200 B 9,217,100 51 WSKT Waskita Karya (Persero) Tbk. 720 730 705 710 -10 24,090,500 17,148,120,500 1,947 191.633 715 J 1,653,300 710 T/B 124,400 52 WTON Wijaya Karya Beton Tbk. 286 292 284 290 4 13,131,200 3,794,511,400 1,652 49.153 290 T/J 1,248,900 288 B 109,400 Total 2,149,907,000 2,344,840,267,000 215,406 64,666,600 67,937,500 Jakarta, 07 July 2020 Trading Division