List of Securities Quotation: IDX SMC Liquid Date: Monday, 13 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. 8,475 8,650 8,475 8,575 100 1,015,400 8,695,460,000 655 696.611 8,575 T/J 35,400 8,550 B 10,300 2 ACES Ace Hardware Indonesia Tbk. 1,555 1,635 1,555 1,630 75 16,774,700 26,808,885,000 5,497 1,987.805 1,630 T/J 37,200 1,625 B 106,300 3 ADHI Adhi Karya (Persero) Tbk. 635 645 635 640 5 7,932,800 5,078,325,000 1,176 502.619 645 J 3,634,800 640 T/B 243,400 4 ADRO Adaro Energy Tbk. 1,085 1,160 1,080 1,155 70 134,592,000 152,553,426,000 12,262 105.000 1,160 J 3,592,400 1,155 T/B 2,114,500 5 AKRA AKR Corporindo Tbk. 2,420 2,470 2,400 2,460 40 14,139,200 34,589,648,000 1,604 1,960.612 2,470 J 173,500 2,460 T/B 143,700 6 ANTM Aneka Tambang Tbk. 645 685 645 675 30 148,923,800 100,284,460,000 8,790 445.045 675 T/J 4,234,100 670 B 3,593,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. 1,295 1,335 1,305 1,325 30 65,322,800 86,426,753,000 5,440 172.826 1,330 J 2,779,200 1,325 T/B 3,741,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 880 955 890 945 65 68,660,000 64,438,517,500 6,535 157.500 950 J 3,058,900 945 T/B 4,143,300 9 BNLI Bank Permata Tbk. 1,285 1,285 1,275 1,280 -5 2,951,200 3,777,646,000 302 13.936 1,285 J 966,600 1,280 T/B 604,700 10 BSDE Bumi Serpong Damai Tbk. 745 755 745 750 5 23,990,400 17,968,927,000 1,922 146.913 750 T/J 1,213,000 745 B 1,565,200 11 BTPS Bank BTPN Syariah Tbk. 3,200 3,240 3,200 3,210 10 5,411,800 17,394,555,000 1,457 329.231 3,220 J 340,300 3,210 T/B 157,800 12 CTRA Ciputra Development Tbk. 650 670 645 660 10 16,813,400 11,041,024,500 2,077 147.770 660 T/J 1,003,100 655 B 1,550,900 13 DMAS Puradelta Lestari Tbk. 179 185 180 180 1 83,270,500 15,171,459,300 2,396 85.714 181 J 804,500 180 T/B 542,800 14 ERAA Erajaya Swasembada Tbk. 1,315 1,415 1,315 1,380 65 86,819,800 119,962,844,000 13,253 138.000 1,385 J 510,100 1,380 T/B 931,200 15 EXCL XL Axiata Tbk. 2,860 2,960 2,870 2,940 80 5,843,900 17,111,837,000 2,519 149.207 2,940 T/J 128,200 2,930 B 42,500 16 GIAA Garuda Indonesia (Persero) Tbk. 258 264 252 258 0 30,131,900 7,776,828,000 2,127 34.682 260 J 2,306,800 258 T/B 412,400 17 HOKI Buyung Poetra Sembada Tbk. 650 660 650 660 10 7,904,400 5,183,640,500 510 212.903 660 T/J 79,600 655 B 140,900 18 INCO Vale Indonesia Tbk. 3,090 3,320 3,120 3,320 230 44,799,600 144,692,932,000 8,814 1,355.102 3,320 T/J 36,700 3,310 B 193,300 19 INDY Indika Energy Tbk. 745 930 740 930 185 105,698,900 91,469,147,000 10,887 31.525 0 J 0 930 T/B 13,518,800 20 INKP Indah Kiat Pulp & Paper Tbk. 7,775 8,050 7,625 7,725 -50 9,668,800 75,277,687,500 4,630 398.058 7,750 J 3,400 7,725 T/B 205,600 21 ISAT Indosat Tbk. 2,560 2,630 2,560 2,570 10 3,272,200 8,446,567,000 1,515 183.571 2,570 T/J 1,166,700 2,560 B 59,800 22 ITMG Indo Tambangraya Megah Tbk. 7,450 7,775 7,300 7,750 300 5,981,700 45,828,795,000 3,736 55.357 7,750 T/J 74,800 7,725 B 60,400 23 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,185 1,150 1,170 20 35,422,000 41,418,795,500 4,289 319.847 1,175 J 761,700 1,170 T/B 2,148,400 24 JSMR Jasa Marga (Persero) Tbk. 4,410 4,470 4,400 4,450 40 3,095,500 13,703,705,000 1,343 262.413 4,460 J 68,400 4,450 T/B 66,800 25 LPKR Lippo Karawaci Tbk. 158 159 154 155 -3 18,046,100 2,799,524,200 998 50.052 156 J 173,100 155 T/B 149,300 26 LPPF Matahari Department Store Tbk. 1,380 1,410 1,360 1,405 25 19,387,400 26,908,360,500 4,431 31.837 1,410 J 161,000 1,405 T/B 1,188,600 27 LSIP PP London Sumatra Indonesia Tbk. 845 875 855 875 30 17,936,400 15,556,934,000 1,912 225.806 880 J 1,253,800 875 T/B 2,189,600 28 MAPI Mitra Adiperkasa Tbk. 715 720 710 720 5 15,145,400 10,835,032,500 1,631 1,155.420 720 T/J 201,200 715 B 293,200 29 MEDC Medco Energi Internasional Tbk. 460 470 460 460 0 60,835,200 28,142,659,200 4,468 810.187 462 J 94,400 460 T/B 3,073,800 30 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,400 2,260 2,290 -80 24,115,300 55,060,242,000 5,260 134.826 2,290 T/J 16,200 2,280 B 264,100 31 MNCN Media Nusantara Citra Tbk. 905 920 900 905 0 25,666,500 23,278,823,500 3,051 100.556 910 J 3,172,200 905 T/B 734,900 32 MYOR Mayora Indah Tbk. 2,190 2,210 2,180 2,190 0 1,689,000 3,698,077,000 900 10,955.478 2,200 J 118,300 2,180 B 171,600 33 PGAS Perusahaan Gas Negara Tbk. 1,135 1,165 1,140 1,160 25 49,146,600 56,882,642,500 4,009 386.667 1,165 J 5,197,300 1,160 T/B 1,370,400 34 PTBA Bukit Asam Tbk. 2,070 2,170 2,070 2,170 100 142,137,400 303,716,614,000 18,937 1,886.957 2,180 J 5,350,300 2,170 T/B 5,804,100 35 PTPP PP (Persero) Tbk. 985 1,005 980 995 10 19,744,700 19,641,446,500 2,326 187.030 1,000 J 2,263,200 995 T/B 59,700 36 PWON Pakuwon Jati Tbk. 406 410 404 408 2 64,200,500 26,119,725,200 4,557 1,572.921 410 J 5,639,400 408 T/B 3,251,900 37 RALS Ramayana Lestari Sentosa Tbk. 560 580 555 575 15 20,303,200 11,546,603,000 1,581 359.375 580 J 654,700 575 T/B 644,300 38 SCMA Surya Citra Media Tbk. 1,235 1,250 1,230 1,235 0 13,017,000 16,099,404,000 1,101 558.690 1,235 T/J 331,000 1,230 B 925,600 39 SILO Siloam International Hospitals Tbk. 5,075 5,175 5,050 5,050 -25 124,900 632,595,000 122 57.355 5,050 T/J 22,100 5,025 B 20,600 40 SIMP Salim Ivomas Pratama Tbk. 268 278 268 270 2 3,474,900 944,770,400 393 24.545 272 J 25,700 270 T/B 337,700 41 SMRA Summarecon Agung Tbk. 595 605 590 595 0 43,306,600 25,801,658,000 2,633 977.654 595 T/J 12,081,600 590 B 11,200,300 42 SRIL Sri Rejeki Isman Tbk. 194 197 193 195 1 13,813,700 2,688,454,000 1,186 81.250 196 J 758,500 195 T/B 47,800 43 SSIA Surya Semesta Internusa Tbk. 382 384 376 376 -6 25,394,300 9,657,562,200 1,495 154.256 378 J 31,000 376 T/B 841,700 44 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,135 1,110 1,120 -5 28,190,300 31,562,311,500 1,940 276.543 1,125 J 61,400 1,120 T/B 172,500 45 TINS Timah Tbk. 625 660 635 660 35 45,974,800 29,947,250,000 2,980 337.256 660 T/J 5,989,500 655 B 2,154,800 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,075 7,275 7,050 7,125 50 10,627,100 76,054,962,500 4,144 440.526 7,150 J 222,300 7,125 T/B 499,600 47 TOWR Sarana Menara Nusantara Tbk. 1,065 1,075 1,060 1,065 0 87,699,200 93,479,669,500 12,344 5,073.120 1,065 T/J 2,099,700 1,060 B 3,209,900 48 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,275 1,240 1,270 30 26,868,900 34,001,494,000 3,398 326.434 1,275 J 1,128,000 1,270 T/B 1,175,500 49 WOOD Integra Indocabinet Tbk. 396 406 396 404 8 22,632,700 9,115,001,400 1,457 155.385 406 J 1,424,100 404 T/B 8,200 50 WSBP Waskita Beton Precast Tbk. 202 208 202 204 2 211,385,600 43,462,463,400 5,703 41.633 206 J 155,500 204 T/B 10,432,400 51 WSKT Waskita Karya (Persero) Tbk. 715 730 705 715 0 39,161,200 28,029,047,500 2,988 192.982 720 J 2,129,200 715 T/B 3,854,300 52 WTON Wijaya Karya Beton Tbk. 298 306 300 300 2 11,613,300 3,503,953,400 958 50.847 302 J 438,800 300 T/B 1,445,700 Total 1,990,074,900 2,104,269,145,700 200,639 78,202,900 91,819,600 Jakarta, 13 July 2020 Trading Division