List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 08 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. 8,700 8,750 8,500 8,650 -50 1,065,500 9,191,505,000 1,040 702.704 8,675 J 6,100 8,650 T/B 29,500 2 ACES Ace Hardware Indonesia Tbk. 1,540 1,555 1,530 1,545 5 12,166,800 18,779,746,000 2,501 1,884.146 1,545 T/J 457,700 1,540 B 196,200 3 ADHI Adhi Karya (Persero) Tbk. 625 645 625 635 10 19,479,900 12,413,541,000 1,685 498.692 640 J 530,800 635 T/B 2,302,100 4 ADRO Adaro Energy Tbk. 1,050 1,075 1,050 1,065 15 60,115,300 64,005,934,500 4,672 96.818 1,065 T/J 479,500 1,060 B 2,636,600 5 AKRA AKR Corporindo Tbk. 2,490 2,520 2,480 2,490 0 12,530,100 31,308,311,000 1,200 1,984.522 2,500 J 64,300 2,490 T/B 214,900 6 ANTM Aneka Tambang Tbk. 650 675 645 660 10 116,131,400 77,076,930,000 7,571 435.155 660 T/J 1,546,800 655 B 3,137,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. 1,225 1,345 1,225 1,340 115 319,541,500 418,915,055,000 22,096 174.783 1,345 J 3,681,800 1,340 T/B 10,557,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 875 920 885 895 20 47,817,600 43,156,739,500 5,757 149.167 895 T/J 12,100 890 B 1,246,700 9 BNLI Bank Permata Tbk. 1,275 1,285 1,275 1,275 0 3,054,200 3,901,858,500 174 13.882 1,280 J 294,100 1,275 T/B 3,080,100 10 BSDE Bumi Serpong Damai Tbk. 740 780 740 775 35 66,976,300 51,179,576,500 3,971 151.810 780 J 1,015,100 775 T/B 6,246,600 11 BTPS Bank BTPN Syariah Tbk. 3,090 3,300 3,090 3,220 130 18,230,300 58,763,453,000 7,929 330.256 3,230 J 38,200 3,220 T/B 245,600 12 CTRA Ciputra Development Tbk. 615 645 610 640 25 55,599,700 35,095,048,500 4,390 143.292 640 T/J 2,074,100 635 B 586,200 13 DMAS Puradelta Lestari Tbk. 165 181 164 181 16 295,470,600 52,048,382,300 6,916 86.190 182 J 8,331,300 181 T/B 4,105,500 14 ERAA Erajaya Swasembada Tbk. 1,350 1,365 1,310 1,320 -30 39,791,300 53,258,024,500 9,103 132.000 1,320 T/J 413,100 1,315 B 542,700 15 EXCL XL Axiata Tbk. 2,900 2,980 2,890 2,960 60 8,637,100 25,391,605,000 2,896 150.222 2,970 J 43,500 2,960 T/B 51,000 16 GIAA Garuda Indonesia (Persero) Tbk. 248 256 246 248 0 32,663,100 8,205,141,800 2,880 33.338 250 J 2,614,100 248 T/B 6,284,700 17 HOKI Buyung Poetra Sembada Tbk. 675 675 660 660 -15 5,914,200 3,929,820,000 909 212.903 665 J 447,100 660 T/B 405,500 18 INCO Vale Indonesia Tbk. 3,150 3,190 3,100 3,120 -30 20,148,500 63,077,803,000 4,570 1,273.469 3,120 T/J 22,900 3,110 B 339,800 19 INDY Indika Energy Tbk. 715 740 705 725 10 11,612,800 8,420,071,000 1,563 24.576 730 J 434,700 725 T/B 393,600 20 INKP Indah Kiat Pulp & Paper Tbk. 6,675 7,575 6,725 7,575 900 29,683,700 215,251,890,000 12,535 390.329 7,600 J 259,300 7,575 T/B 884,800 21 ISAT Indosat Tbk. 2,560 2,600 2,540 2,570 10 6,499,900 16,706,304,000 2,394 183.571 2,570 T/J 48,500 2,560 B 49,500 22 ITMG Indo Tambangraya Megah Tbk. 7,425 7,475 7,350 7,475 50 3,035,800 22,535,832,500 2,742 53.393 7,475 T/J 25,300 7,450 B 184,700 23 JPFA Japfa Comfeed Indonesia Tbk. 1,200 1,205 1,190 1,195 -5 34,468,400 41,221,311,500 3,610 326.681 1,200 J 666,200 1,195 T/B 2,596,400 24 JSMR Jasa Marga (Persero) Tbk. 4,390 4,480 4,390 4,440 50 7,744,200 34,461,628,000 2,273 261.823 4,440 T/J 600 4,430 B 23,400 25 LPKR Lippo Karawaci Tbk. 163 164 160 162 -1 15,710,800 2,546,862,200 1,057 52.313 162 T/J 425,500 161 B 751,500 26 LPPF Matahari Department Store Tbk. 1,410 1,440 1,370 1,385 -25 23,803,600 33,173,615,000 6,641 31.384 1,390 J 269,900 1,385 T/B 525,500 27 LSIP PP London Sumatra Indonesia Tbk. 870 885 860 870 0 13,087,100 11,406,911,000 1,355 224.516 875 J 355,500 870 T/B 131,400 28 MAPI Mitra Adiperkasa Tbk. 725 745 725 735 10 68,246,100 50,172,253,000 5,848 1,179.491 735 T/J 1,371,000 730 B 117,400 29 MEDC Medco Energi Internasional Tbk. 470 480 462 468 -2 41,691,000 19,607,882,600 2,975 824.277 468 T/J 159,900 466 B 1,253,700 30 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,420 2,330 2,360 -20 17,778,100 41,863,451,000 2,875 138.948 2,360 T/J 19,600 2,350 B 69,600 31 MNCN Media Nusantara Citra Tbk. 910 925 905 910 0 56,392,800 51,439,137,500 5,802 101.111 915 J 3,567,800 910 T/B 54,000 32 MYOR Mayora Indah Tbk. 2,240 2,250 2,220 2,240 0 1,022,600 2,288,041,000 683 11,205.603 2,240 T/J 18,900 2,230 B 245,400 33 PGAS Perusahaan Gas Negara Tbk. 1,140 1,180 1,140 1,170 30 213,135,400 248,568,977,500 11,523 390.000 1,175 J 1,743,300 1,170 T/B 851,100 34 PTBA Bukit Asam Tbk. 2,050 2,100 2,040 2,080 30 57,910,300 120,353,482,000 8,486 1,808.696 2,090 J 2,529,600 2,080 T/B 1,111,400 35 PTPP PP (Persero) Tbk. 990 1,020 990 1,005 15 67,541,700 67,970,366,000 5,115 188.910 1,010 J 1,234,400 1,005 T/B 1,243,400 36 PWON Pakuwon Jati Tbk. 412 422 412 420 8 105,475,200 44,159,405,400 5,258 1,619.183 420 T/J 6,384,600 418 B 5,656,500 37 RALS Ramayana Lestari Sentosa Tbk. 575 595 570 575 0 23,605,000 13,673,963,000 2,695 359.375 575 T/J 2,644,800 570 B 1,750,200 38 SCMA Surya Citra Media Tbk. 1,245 1,265 1,240 1,240 -5 21,432,700 26,763,365,000 1,168 560.951 1,240 T/J 392,400 1,235 B 407,700 39 SILO Siloam International Hospitals Tbk. 5,100 5,225 5,125 5,125 25 82,000 421,925,000 92 58.207 5,150 J 6,800 5,125 T/B 28,000 40 SIMP Salim Ivomas Pratama Tbk. 268 272 266 272 4 3,290,200 887,564,200 408 24.727 272 T/J 411,800 270 B 508,900 41 SMRA Summarecon Agung Tbk. 595 620 585 615 20 45,920,700 27,945,398,500 2,757 1,010.516 615 T/J 1,162,300 610 B 2,376,800 42 SRIL Sri Rejeki Isman Tbk. 195 198 193 197 2 34,222,400 6,710,278,300 2,117 82.083 197 T/J 496,700 196 B 468,100 43 SSIA Surya Semesta Internusa Tbk. 392 394 388 392 0 28,310,600 11,054,886,800 1,456 160.821 392 T/J 9,656,800 390 B 190,900 44 TBIG Tower Bersama Infrastructure Tbk. 1,110 1,130 1,100 1,125 15 38,725,600 43,320,780,000 2,045 277.778 1,125 T/J 607,000 1,120 B 43,200 45 TINS Timah Tbk. 635 650 620 635 0 19,451,800 12,460,687,500 2,886 324.481 640 J 278,100 635 T/B 154,300 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,625 7,150 6,650 7,100 475 62,757,500 436,975,035,000 19,853 438.981 7,125 J 509,700 7,100 T/B 384,700 47 TOWR Sarana Menara Nusantara Tbk. 1,095 1,095 1,070 1,075 -20 160,744,700 173,576,868,500 16,117 5,120.755 1,075 T/J 7,174,500 1,070 B 1,949,100 48 WIKA Wijaya Karya (Persero) Tbk. 1,185 1,250 1,170 1,235 50 61,878,800 75,266,767,000 6,834 317.437 1,240 J 877,500 1,235 T/B 1,501,400 49 WOOD Integra Indocabinet Tbk. 400 402 394 398 -2 17,620,800 7,003,299,800 1,242 153.077 398 T/J 10,335,000 396 B 634,000 50 WSBP Waskita Beton Precast Tbk. 202 214 199 212 10 218,034,000 45,431,531,600 6,227 43.265 212 T/J 7,257,200 210 B 1,250,100 51 WSKT Waskita Karya (Persero) Tbk. 710 735 705 725 15 60,358,800 43,620,025,000 4,893 195.682 725 T/J 13,646,600 720 B 2,820,100 52 WTON Wijaya Karya Beton Tbk. 290 306 286 300 10 55,863,000 16,770,878,400 3,817 50.847 302 J 566,500 300 T/B 2,402,500 Total 2,762,471,500 3,003,729,149,900 247,602 97,610,900 75,221,400 Jakarta, 08 July 2020 Trading Division