List of Securities Quotation: IDX SMC Liquid Date: Friday, 10 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. 8,675 8,725 8,425 8,475 -200 798,700 6,800,702,500 850 688.488 8,500 J 17,900 8,475 T/B 105,800 2 ACES Ace Hardware Indonesia Tbk. 1,560 1,565 1,520 1,555 -5 5,855,600 9,074,088,000 2,286 1,896.341 1,560 J 1,056,300 1,555 T/B 164,400 3 ADHI Adhi Karya (Persero) Tbk. 640 645 630 635 -5 8,511,500 5,404,063,000 1,258 498.692 640 J 1,082,100 635 T/B 7,100 4 ADRO Adaro Energy Tbk. 1,095 1,110 1,080 1,085 -10 70,076,300 76,584,571,500 6,772 98.636 1,085 T/J 228,500 1,080 B 1,087,300 5 AKRA AKR Corporindo Tbk. 2,480 2,520 2,400 2,420 -60 18,537,500 45,778,050,000 2,864 1,928.733 2,430 J 51,400 2,420 T/B 139,100 6 ANTM Aneka Tambang Tbk. 650 665 640 645 -5 44,571,600 29,067,911,000 3,658 425.265 650 J 3,168,900 645 T/B 4,688,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,325 1,285 1,295 -20 126,993,500 165,713,230,500 8,672 168.913 1,300 J 1,361,800 1,295 T/B 2,029,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 890 925 875 880 -10 23,764,500 21,393,789,000 2,814 146.667 885 J 143,400 880 T/B 760,500 9 BNLI Bank Permata Tbk. 1,285 1,285 1,280 1,285 0 3,972,900 5,090,144,000 253 13.991 1,285 T/J 1,771,800 1,280 B 41,500 10 BSDE Bumi Serpong Damai Tbk. 765 765 740 745 -20 35,937,200 26,904,580,000 2,924 145.934 745 T/J 1,572,700 740 B 3,594,600 11 BTPS Bank BTPN Syariah Tbk. 3,220 3,220 3,160 3,200 -20 6,628,200 21,120,295,000 2,997 328.205 3,200 T/J 160,400 3,190 B 34,800 12 CTRA Ciputra Development Tbk. 675 675 650 650 -25 47,677,800 31,260,831,500 4,226 145.531 655 J 924,400 650 T/B 1,235,700 13 DMAS Puradelta Lestari Tbk. 181 182 176 179 -2 79,012,600 14,104,005,900 2,134 85.238 180 J 3,834,100 179 T/B 515,500 14 ERAA Erajaya Swasembada Tbk. 1,300 1,345 1,290 1,315 15 19,046,100 25,166,647,500 4,685 131.500 1,320 J 223,200 1,315 T/B 235,900 15 EXCL XL Axiata Tbk. 2,920 2,930 2,860 2,860 -60 4,576,800 13,202,988,000 2,091 145.147 2,890 J 1,000 2,860 T/B 95,700 16 GIAA Garuda Indonesia (Persero) Tbk. 266 270 258 258 -8 50,930,900 13,416,591,400 4,375 34.682 260 J 2,337,800 258 T/B 2,644,100 17 HOKI Buyung Poetra Sembada Tbk. 650 660 645 650 0 5,438,700 3,545,829,000 480 209.677 650 T/J 361,800 645 B 486,400 18 INCO Vale Indonesia Tbk. 3,100 3,150 3,050 3,090 -10 15,424,100 47,748,694,000 2,374 1,261.224 3,100 J 132,500 3,090 T/B 145,700 19 INDY Indika Energy Tbk. 755 760 735 745 -10 10,896,200 8,137,140,000 1,574 25.254 750 J 64,400 745 T/B 27,500 20 INKP Indah Kiat Pulp & Paper Tbk. 7,825 7,975 7,600 7,775 -50 9,053,000 70,721,877,500 4,253 400.635 7,775 T/J 472,400 7,750 B 65,000 21 ISAT Indosat Tbk. 2,570 2,590 2,530 2,560 -10 2,630,100 6,728,252,000 1,205 182.857 2,570 J 25,600 2,560 T/B 40,500 22 ITMG Indo Tambangraya Megah Tbk. 7,700 7,700 7,425 7,450 -250 4,024,300 30,239,082,500 3,420 53.214 7,475 J 15,500 7,450 T/B 80,500 23 JPFA Japfa Comfeed Indonesia Tbk. 1,180 1,200 1,140 1,150 -30 42,932,300 49,816,511,000 6,928 314.379 1,155 J 129,000 1,150 T/B 1,080,100 24 JSMR Jasa Marga (Persero) Tbk. 4,430 4,450 4,390 4,410 -20 3,195,300 14,128,778,000 1,898 260.054 4,420 J 5,000 4,410 T/B 152,600 25 LPKR Lippo Karawaci Tbk. 160 161 157 158 -2 8,852,600 1,403,825,500 808 51.021 159 J 167,200 158 T/B 524,000 26 LPPF Matahari Department Store Tbk. 1,425 1,430 1,370 1,380 -45 15,179,500 21,170,062,000 5,499 31.271 1,385 J 20,000 1,380 T/B 190,300 27 LSIP PP London Sumatra Indonesia Tbk. 870 875 840 845 -25 16,471,500 14,009,241,500 2,146 218.065 850 J 495,500 845 T/B 1,992,800 28 MAPI Mitra Adiperkasa Tbk. 720 725 710 715 -5 9,222,500 6,601,678,000 1,698 1,147.396 715 T/J 268,300 710 B 1,542,500 29 MEDC Medco Energi Internasional Tbk. 466 470 460 460 -6 30,116,900 13,972,327,200 1,894 810.187 462 J 37,700 460 T/B 515,900 30 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,370 2,290 2,370 30 20,007,200 46,400,102,000 2,685 139.536 2,370 T/J 55,900 2,360 B 18,100 31 MNCN Media Nusantara Citra Tbk. 910 915 900 905 -5 30,286,500 27,476,289,500 3,793 100.556 910 J 1,997,900 905 T/B 64,300 32 MYOR Mayora Indah Tbk. 2,240 2,240 2,180 2,190 -50 4,274,700 9,368,535,000 2,410 10,955.478 2,190 T/J 28,400 2,180 B 264,700 33 PGAS Perusahaan Gas Negara Tbk. 1,160 1,165 1,130 1,135 -25 80,850,900 92,629,284,000 6,128 378.333 1,140 J 976,900 1,135 T/B 10,488,200 34 PTBA Bukit Asam Tbk. 2,100 2,130 2,060 2,070 -30 53,632,400 112,026,065,000 8,138 1,800.000 2,080 J 2,159,100 2,070 T/B 777,600 35 PTPP PP (Persero) Tbk. 995 1,005 980 985 -10 32,016,700 31,736,806,500 3,109 185.150 990 J 488,500 985 T/B 940,000 36 PWON Pakuwon Jati Tbk. 416 418 404 406 -10 149,557,700 61,160,267,800 10,294 1,565.211 408 J 2,121,900 406 T/B 801,900 37 RALS Ramayana Lestari Sentosa Tbk. 570 580 555 560 -10 18,144,000 10,232,325,000 2,197 350.000 565 J 123,300 560 T/B 142,900 38 SCMA Surya Citra Media Tbk. 1,225 1,260 1,215 1,235 10 34,626,900 42,989,458,500 2,335 558.690 1,240 J 891,600 1,235 T/B 76,900 39 SILO Siloam International Hospitals Tbk. 5,125 5,200 5,050 5,075 -50 65,900 334,502,500 97 57.639 5,100 J 4,100 5,075 T/B 3,000 40 SIMP Salim Ivomas Pratama Tbk. 274 274 268 268 -6 4,047,600 1,089,789,200 475 24.364 268 T/J 305,900 266 B 694,900 41 SMRA Summarecon Agung Tbk. 615 615 595 595 -20 43,112,600 25,856,556,500 2,698 977.654 600 J 318,600 595 T/B 8,988,100 42 SRIL Sri Rejeki Isman Tbk. 195 196 193 194 -1 22,097,800 4,288,128,100 1,185 80.833 195 J 575,100 194 T/B 721,500 43 SSIA Surya Semesta Internusa Tbk. 386 386 380 382 -4 20,137,700 7,720,694,400 1,229 156.718 384 J 2,999,200 382 T/B 7,000 44 TBIG Tower Bersama Infrastructure Tbk. 1,115 1,140 1,105 1,125 10 33,520,400 37,676,116,500 1,518 277.778 1,125 T/J 1,400 1,120 B 30,200 45 TINS Timah Tbk. 630 655 625 625 -5 12,080,800 7,651,804,000 1,003 319.371 630 J 232,800 625 T/B 1,893,700 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,125 7,275 7,000 7,075 -50 16,510,100 117,433,985,000 6,426 437.435 7,100 J 119,400 7,075 T/B 238,700 47 TOWR Sarana Menara Nusantara Tbk. 1,070 1,085 1,050 1,065 -5 97,810,300 104,559,468,500 14,853 5,073.120 1,065 T/J 2,163,900 1,060 B 1,909,900 48 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,275 1,240 1,240 -30 35,349,900 44,471,855,500 4,686 318.723 1,245 J 527,700 1,240 T/B 1,953,200 49 WOOD Integra Indocabinet Tbk. 400 400 392 396 -4 6,308,500 2,491,679,800 742 152.308 396 T/J 123,300 394 B 12,900 50 WSBP Waskita Beton Precast Tbk. 202 208 200 202 0 163,255,600 33,274,472,400 8,285 41.224 204 J 5,869,100 202 T/B 52,644,000 51 WSKT Waskita Karya (Persero) Tbk. 725 730 710 715 -10 54,453,800 39,047,173,000 3,476 192.982 720 J 993,900 715 T/B 938,500 52 WTON Wijaya Karya Beton Tbk. 300 306 298 298 -2 16,375,700 4,924,040,600 1,113 50.508 300 J 297,400 298 T/B 3,131,900 Total 1,668,852,400 1,663,145,186,300 175,911 43,505,900 110,965,800 Jakarta, 10 July 2020 Trading Division