List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 14 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. 8,575 8,600 8,400 8,575 0 2,109,100 17,887,960,000 1,284 696.611 8,600 J 77,600 8,575 T/B 1,575,600 2 ACES Ace Hardware Indonesia Tbk. 1,630 1,650 1,610 1,650 20 13,052,800 21,365,530,000 3,442 2,012.195 1,655 J 74,800 1,650 T/B 4,400 3 ADHI Adhi Karya (Persero) Tbk. 640 645 630 635 -5 11,947,900 7,618,059,000 1,448 498.692 635 T/J 1,268,500 630 B 1,382,500 4 ADRO Adaro Energy Tbk. 1,155 1,170 1,125 1,155 0 127,484,300 146,894,967,000 9,772 105.000 1,155 T/J 3,306,700 1,150 B 533,900 5 AKRA AKR Corporindo Tbk. 2,460 2,490 2,420 2,450 -10 11,643,400 28,734,231,000 1,474 1,952.642 2,460 J 26,900 2,450 T/B 207,200 6 ANTM Aneka Tambang Tbk. 675 680 660 660 -15 77,241,200 51,613,691,000 5,211 435.155 665 J 2,268,900 660 T/B 953,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. 1,325 1,350 1,275 1,320 -5 89,328,000 118,819,653,000 6,839 172.174 1,325 J 462,900 1,320 T/B 476,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 945 950 910 915 -30 25,763,500 23,793,395,000 3,630 152.500 920 J 562,800 915 T/B 1,128,100 9 BNLI Bank Permata Tbk. 1,280 1,285 1,275 1,280 0 4,261,600 5,450,778,000 286 13.936 1,285 J 1,193,000 1,280 T/B 392,000 10 BSDE Bumi Serpong Damai Tbk. 750 755 740 750 0 22,669,300 16,920,724,000 1,607 146.913 750 T/J 4,386,600 745 B 1,259,800 11 BTPS Bank BTPN Syariah Tbk. 3,210 3,260 3,200 3,210 0 11,408,400 36,748,508,000 3,239 329.231 3,220 J 47,400 3,210 T/B 157,900 12 CTRA Ciputra Development Tbk. 660 665 645 645 -15 15,186,300 9,895,424,500 1,801 144.412 650 J 314,800 645 T/B 1,880,200 13 DMAS Puradelta Lestari Tbk. 180 185 180 185 5 121,072,100 22,282,573,000 3,005 88.095 185 T/J 17,797,800 184 B 596,800 14 ERAA Erajaya Swasembada Tbk. 1,380 1,390 1,335 1,340 -40 23,362,700 31,629,939,000 5,012 134.000 1,345 J 517,700 1,340 T/B 28,700 15 EXCL XL Axiata Tbk. 2,940 2,970 2,900 2,970 30 4,121,300 12,100,485,000 1,801 150.730 2,970 T/J 447,900 2,950 B 3,300 16 GIAA Garuda Indonesia (Persero) Tbk. 258 266 252 260 2 59,224,400 15,429,931,600 3,364 34.951 262 J 1,076,900 260 T/B 434,500 17 HOKI Buyung Poetra Sembada Tbk. 660 680 655 660 0 5,282,500 3,496,555,500 398 212.903 660 T/J 112,900 655 B 125,600 18 INCO Vale Indonesia Tbk. 3,320 3,300 3,200 3,250 -70 25,037,800 81,448,174,000 4,698 1,326.531 3,250 T/J 113,400 3,240 B 150,500 19 INDY Indika Energy Tbk. 930 1,040 915 920 -10 162,694,100 159,719,254,500 18,953 31.186 925 J 171,000 920 T/B 2,709,800 20 INKP Indah Kiat Pulp & Paper Tbk. 7,725 7,775 7,250 7,300 -425 11,087,400 82,732,995,000 5,660 376.159 7,325 J 342,100 7,300 T/B 112,100 21 ISAT Indosat Tbk. 2,570 2,640 2,550 2,550 -20 4,022,300 10,391,326,000 2,222 182.143 2,560 J 1,000 2,550 T/B 75,100 22 ITMG Indo Tambangraya Megah Tbk. 7,750 7,800 7,625 7,625 -125 4,401,000 33,828,137,500 2,646 54.464 7,650 J 31,400 7,625 T/B 167,100 23 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,180 1,155 1,165 -5 32,310,900 37,591,553,000 4,232 318.480 1,170 J 575,200 1,165 T/B 688,900 24 JSMR Jasa Marga (Persero) Tbk. 4,450 4,450 4,400 4,400 -50 3,779,200 16,667,782,000 1,739 259.464 4,410 J 11,200 4,400 T/B 1,077,200 25 LPKR Lippo Karawaci Tbk. 155 156 149 150 -5 28,677,900 4,318,086,300 5,146 48.438 151 J 414,200 150 T/B 3,564,200 26 LPPF Matahari Department Store Tbk. 1,405 1,435 1,380 1,385 -20 19,674,700 27,617,283,000 5,378 31.384 1,390 J 133,900 1,385 T/B 681,900 27 LSIP PP London Sumatra Indonesia Tbk. 875 890 865 890 15 38,273,700 33,681,059,500 3,074 229.677 895 J 2,106,200 890 T/B 2,348,500 28 MAPI Mitra Adiperkasa Tbk. 720 725 700 700 -20 21,969,600 15,530,556,500 3,554 1,123.325 705 J 320,700 700 T/B 2,107,700 29 MEDC Medco Energi Internasional Tbk. 460 466 458 460 0 67,642,000 31,196,500,400 3,911 810.187 460 T/J 186,800 458 B 1,743,200 30 MIKA Mitra Keluarga Karyasehat Tbk. 2,290 2,330 2,270 2,280 -10 19,838,100 45,431,258,000 3,337 134.237 2,290 J 236,500 2,280 T/B 15,600 31 MNCN Media Nusantara Citra Tbk. 905 910 895 905 0 48,375,200 43,708,886,500 5,354 100.556 905 T/J 2,302,700 900 B 2,904,500 32 MYOR Mayora Indah Tbk. 2,190 2,220 2,180 2,210 20 2,350,900 5,177,282,000 881 11,055.528 2,220 J 176,300 2,210 T/B 1,500 33 PGAS Perusahaan Gas Negara Tbk. 1,160 1,185 1,145 1,165 5 104,248,000 121,869,945,500 6,835 388.333 1,170 J 994,900 1,165 T/B 854,500 34 PTBA Bukit Asam Tbk. 2,170 2,200 2,140 2,140 -30 111,290,100 240,330,568,000 15,296 1,860.870 2,150 J 939,900 2,140 T/B 699,100 35 PTPP PP (Persero) Tbk. 995 1,000 970 980 -15 25,018,800 24,548,929,500 3,526 184.211 980 T/J 1,430,000 975 B 3,386,700 36 PWON Pakuwon Jati Tbk. 408 418 408 414 6 127,753,800 52,923,570,400 8,612 1,596.052 416 J 5,301,600 414 T/B 65,300 37 RALS Ramayana Lestari Sentosa Tbk. 575 585 565 575 0 12,438,900 7,110,852,000 1,987 359.375 575 T/J 302,300 570 B 174,700 38 SCMA Surya Citra Media Tbk. 1,235 1,250 1,225 1,240 5 8,869,700 10,973,549,000 930 560.951 1,240 T/J 176,000 1,235 B 84,900 39 SILO Siloam International Hospitals Tbk. 5,050 5,150 4,990 4,990 -60 148,900 745,282,500 163 56.673 5,025 J 1,100 4,990 T/B 35,000 40 SIMP Salim Ivomas Pratama Tbk. 270 282 270 282 12 10,445,300 2,894,117,600 705 25.636 284 J 239,900 282 T/B 5,958,700 41 SMRA Summarecon Agung Tbk. 595 600 585 590 -5 35,304,600 20,906,128,500 2,249 969.438 590 T/J 1,478,500 585 B 2,370,700 42 SRIL Sri Rejeki Isman Tbk. 195 196 193 193 -2 17,670,800 3,433,272,200 1,365 80.417 194 J 112,500 193 T/B 4,681,200 43 SSIA Surya Semesta Internusa Tbk. 376 378 362 366 -10 19,912,600 7,325,130,400 1,688 150.154 366 T/J 69,900 364 B 156,800 44 TBIG Tower Bersama Infrastructure Tbk. 1,120 1,135 1,110 1,125 5 34,387,500 38,749,546,500 1,889 277.778 1,130 J 129,900 1,125 T/B 1,110,900 45 TINS Timah Tbk. 660 665 640 645 -15 33,375,600 21,754,755,000 3,550 329.591 650 J 811,700 645 T/B 324,900 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,125 7,100 6,700 6,700 -425 26,364,700 180,331,135,000 10,305 414.249 6,725 J 281,300 6,700 T/B 1,131,100 47 TOWR Sarana Menara Nusantara Tbk. 1,065 1,070 1,055 1,065 0 67,504,200 72,003,816,000 19,283 5,073.120 1,065 T/J 63,000 1,060 B 1,938,400 48 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,280 1,250 1,255 -15 16,110,200 20,356,592,000 2,736 322.578 1,255 T/J 189,000 1,250 B 979,800 49 WOOD Integra Indocabinet Tbk. 404 426 404 420 16 69,318,300 29,011,252,600 5,395 161.538 420 T/J 14,323,800 418 B 1,443,800 50 WSBP Waskita Beton Precast Tbk. 204 208 200 202 -2 178,656,600 36,365,037,400 2,771 41.224 204 J 1,425,000 202 T/B 17,125,500 51 WSKT Waskita Karya (Persero) Tbk. 715 720 710 715 0 35,031,000 25,002,827,000 2,574 192.982 715 T/J 4,444,200 710 B 2,616,700 52 WTON Wijaya Karya Beton Tbk. 300 302 298 298 -2 9,682,500 2,899,900,000 905 50.508 300 J 645,400 298 T/B 100 Total 2,058,825,700 2,119,258,745,900 217,162 74,426,600 74,627,000 Jakarta, 14 July 2020 Trading Division