List of Securities Quotation: IDX SMC Liquid Date: Thursday, 09 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. 8,650 8,750 8,650 8,675 25 897,200 7,815,897,500 774 704.735 8,675 T/J 6,600 8,650 B 49,000 2 ACES Ace Hardware Indonesia Tbk. 1,545 1,570 1,540 1,560 15 8,125,300 12,654,567,500 3,159 1,902.439 1,565 J 23,900 1,560 T/B 495,500 3 ADHI Adhi Karya (Persero) Tbk. 635 655 635 640 5 38,608,500 24,900,773,500 3,938 502.619 645 J 646,100 640 T/B 123,500 4 ADRO Adaro Energy Tbk. 1,065 1,125 1,060 1,095 30 138,899,500 152,582,235,000 12,798 99.545 1,100 J 831,100 1,095 T/B 2,213,900 5 AKRA AKR Corporindo Tbk. 2,490 2,530 2,450 2,480 -10 13,228,600 33,077,161,000 1,391 1,976.552 2,480 T/J 21,700 2,470 B 20,000 6 ANTM Aneka Tambang Tbk. 660 670 650 650 -10 66,422,900 43,834,399,000 6,407 428.562 655 J 1,897,000 650 T/B 2,125,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. 1,340 1,365 1,305 1,315 -25 162,427,900 216,210,294,500 12,791 171.522 1,320 J 138,000 1,315 T/B 450,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 895 910 870 890 -5 22,215,600 19,671,951,500 2,917 148.333 890 T/J 625,600 885 B 94,400 9 BNLI Bank Permata Tbk. 1,275 1,285 1,275 1,285 10 6,838,700 8,749,566,000 505 13.991 1,285 T/J 1,144,200 1,280 B 1,000 10 BSDE Bumi Serpong Damai Tbk. 775 795 755 765 -10 95,299,900 73,708,977,500 6,781 149.852 765 T/J 7,529,300 760 B 870,800 11 BTPS Bank BTPN Syariah Tbk. 3,220 3,280 3,210 3,220 0 7,246,600 23,476,959,000 3,487 330.256 3,220 T/J 170,700 3,210 B 11,200 12 CTRA Ciputra Development Tbk. 640 685 635 675 35 132,327,700 87,604,721,500 8,618 151.129 675 T/J 6,123,800 670 B 1,002,700 13 DMAS Puradelta Lestari Tbk. 181 189 178 181 0 172,847,100 31,681,478,000 6,500 86.190 182 J 3,608,000 181 T/B 992,800 14 ERAA Erajaya Swasembada Tbk. 1,320 1,335 1,295 1,300 -20 23,675,300 30,929,194,000 5,766 130.000 1,305 J 59,500 1,300 T/B 121,700 15 EXCL XL Axiata Tbk. 2,960 3,010 2,900 2,920 -40 9,827,200 29,088,900,000 4,516 148.192 2,920 T/J 441,600 2,910 B 75,400 16 GIAA Garuda Indonesia (Persero) Tbk. 248 280 250 266 18 253,142,900 67,546,549,800 13,379 35.757 268 J 851,600 266 T/B 4,394,600 17 HOKI Buyung Poetra Sembada Tbk. 660 665 650 650 -10 5,806,500 3,803,647,500 655 209.677 655 J 248,500 650 T/B 507,900 18 INCO Vale Indonesia Tbk. 3,120 3,160 3,090 3,100 -20 13,934,800 43,479,750,000 3,010 1,265.306 3,100 T/J 942,500 3,090 B 511,100 19 INDY Indika Energy Tbk. 725 795 710 755 30 46,398,500 35,391,037,000 4,372 25.593 760 J 240,800 755 T/B 2,256,400 20 INKP Indah Kiat Pulp & Paper Tbk. 7,575 8,075 7,575 7,825 250 26,564,900 208,276,620,000 12,273 403.211 7,825 T/J 244,500 7,800 B 6,400 21 ISAT Indosat Tbk. 2,570 2,640 2,550 2,570 0 5,892,200 15,320,287,000 1,876 183.571 2,580 J 227,500 2,570 T/B 53,400 22 ITMG Indo Tambangraya Megah Tbk. 7,475 7,875 7,475 7,700 225 10,393,800 80,042,955,000 6,212 55.000 7,700 T/J 36,300 7,650 B 42,000 23 JPFA Japfa Comfeed Indonesia Tbk. 1,195 1,220 1,175 1,180 -15 48,371,500 57,671,437,000 5,822 322.581 1,185 J 476,700 1,180 T/B 630,300 24 JSMR Jasa Marga (Persero) Tbk. 4,440 4,500 4,390 4,430 -10 5,648,500 25,078,693,000 1,717 261.233 4,440 J 5,300 4,430 T/B 340,300 25 LPKR Lippo Karawaci Tbk. 162 163 160 160 -2 18,097,700 2,908,603,900 573 51.667 160 T/J 100 159 B 476,200 26 LPPF Matahari Department Store Tbk. 1,385 1,460 1,375 1,425 40 33,812,100 48,195,493,000 7,968 32.290 1,430 J 300,800 1,425 T/B 124,300 27 LSIP PP London Sumatra Indonesia Tbk. 870 890 865 870 0 14,025,000 12,268,520,500 1,753 224.516 875 J 561,000 870 T/B 154,700 28 MAPI Mitra Adiperkasa Tbk. 735 745 705 720 -15 47,121,800 34,058,664,500 4,777 1,155.420 720 T/J 961,900 715 B 650,400 29 MEDC Medco Energi Internasional Tbk. 468 476 466 466 -2 43,246,700 20,282,220,400 2,639 820.755 468 J 311,400 466 T/B 1,431,500 30 MIKA Mitra Keluarga Karyasehat Tbk. 2,360 2,400 2,330 2,340 -20 19,977,200 47,189,235,000 2,208 137.770 2,350 J 5,500 2,340 T/B 1,100 31 MNCN Media Nusantara Citra Tbk. 910 925 910 910 0 58,537,500 53,582,620,500 4,858 101.111 915 J 822,600 910 T/B 437,100 32 MYOR Mayora Indah Tbk. 2,240 2,260 2,230 2,240 0 2,514,200 5,635,583,000 1,260 11,205.603 2,240 T/J 15,700 2,230 B 35,200 33 PGAS Perusahaan Gas Negara Tbk. 1,170 1,190 1,155 1,160 -10 143,608,200 168,342,552,500 8,472 386.667 1,165 J 2,694,200 1,160 T/B 3,063,700 34 PTBA Bukit Asam Tbk. 2,080 2,170 2,060 2,100 20 129,801,200 275,720,196,000 18,106 1,826.087 2,110 J 728,400 2,100 T/B 3,750,600 35 PTPP PP (Persero) Tbk. 1,005 1,030 990 995 -10 60,174,600 60,718,440,000 5,124 187.030 995 T/J 1,168,400 990 B 3,787,800 36 PWON Pakuwon Jati Tbk. 420 428 414 416 -4 181,063,400 76,020,733,400 8,364 1,603.763 418 J 836,800 416 T/B 4,102,500 37 RALS Ramayana Lestari Sentosa Tbk. 575 590 570 570 -5 19,169,000 11,151,983,500 2,071 356.250 575 J 111,800 570 T/B 3,076,000 38 SCMA Surya Citra Media Tbk. 1,240 1,245 1,215 1,225 -15 14,349,000 17,575,121,000 1,250 554.166 1,230 J 591,100 1,225 T/B 1,197,400 39 SILO Siloam International Hospitals Tbk. 5,125 5,200 5,100 5,125 0 55,000 281,655,000 77 58.207 5,150 J 300 5,125 T/B 200 40 SIMP Salim Ivomas Pratama Tbk. 272 278 272 274 2 6,874,500 1,890,956,400 620 24.909 276 J 980,000 274 T/B 329,400 41 SMRA Summarecon Agung Tbk. 615 635 610 615 0 104,893,600 64,960,376,500 5,404 1,010.516 620 J 1,171,800 615 T/B 5,093,700 42 SRIL Sri Rejeki Isman Tbk. 197 199 193 195 -2 28,958,200 5,652,300,000 1,605 81.250 196 J 1,344,200 195 T/B 418,000 43 SSIA Surya Semesta Internusa Tbk. 392 394 382 386 -6 33,098,700 12,871,770,400 1,624 158.359 386 T/J 193,800 384 B 56,300 44 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,130 1,105 1,115 -10 35,561,200 40,026,773,000 1,518 275.309 1,120 J 1,000,200 1,115 T/B 4,162,700 45 TINS Timah Tbk. 635 655 630 630 -5 25,087,800 16,020,841,000 1,585 321.926 635 J 1,049,300 630 T/B 1,552,500 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,100 7,425 7,000 7,125 25 41,975,600 304,373,280,000 16,461 440.526 7,150 J 76,700 7,125 T/B 256,100 47 TOWR Sarana Menara Nusantara Tbk. 1,075 1,080 1,050 1,070 -5 108,704,000 115,839,053,000 20,221 5,096.937 1,070 T/J 5,223,400 1,065 B 35,700 48 WIKA Wijaya Karya (Persero) Tbk. 1,235 1,290 1,225 1,270 35 100,782,900 127,268,707,000 11,407 326.434 1,270 T/J 1,602,700 1,265 B 140,800 49 WOOD Integra Indocabinet Tbk. 398 402 396 400 2 31,019,100 12,361,853,800 1,175 153.846 400 T/J 10,011,300 398 B 853,700 50 WSBP Waskita Beton Precast Tbk. 212 220 202 202 -10 284,150,600 60,128,497,400 9,092 41.224 204 J 1,041,600 202 T/B 16,248,000 51 WSKT Waskita Karya (Persero) Tbk. 725 750 720 725 0 159,171,800 116,923,708,000 8,962 195.682 730 J 1,071,500 725 T/B 3,440,800 52 WTON Wijaya Karya Beton Tbk. 300 324 298 300 0 118,398,900 36,813,459,400 5,912 50.847 302 J 440,600 300 T/B 1,045,200 Total 3,179,271,100 3,081,661,249,900 284,750 60,857,900 73,311,500 Jakarta, 09 July 2020 Trading Division