List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 15 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 9,175 8,625 8,850 275 7,281,300 64,989,562,500 4,646 718.952 8,875 J 4,000 8,850 T/B 332,000 2 ACES Ace Hardware Indonesia Tbk. 1,650 1,680 1,635 1,680 30 11,953,300 19,837,633,000 3,295 2,048.780 1,680 T/J 142,700 1,675 B 17,400 3 ADHI Adhi Karya (Persero) Tbk. 635 650 630 640 5 24,389,900 15,610,968,500 2,012 502.619 640 T/J 406,100 635 B 2,549,600 4 ADRO Adaro Energy Tbk. 1,155 1,180 1,125 1,130 -25 60,120,300 68,884,400,500 7,127 102.727 1,135 J 504,900 1,130 T/B 1,127,900 5 AKRA AKR Corporindo Tbk. 2,450 2,510 2,470 2,480 30 13,940,900 34,767,870,000 1,828 1,976.552 2,480 T/J 511,600 2,470 B 109,300 6 ANTM Aneka Tambang Tbk. 660 675 655 655 -5 38,423,500 25,400,022,000 3,329 431.859 660 J 891,000 655 T/B 2,000,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. 1,320 1,355 1,310 1,320 0 67,524,200 89,797,774,000 5,282 172.174 1,325 J 1,152,800 1,320 T/B 2,279,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 935 905 910 -5 11,338,800 10,368,939,500 1,668 151.667 915 J 323,100 910 T/B 116,500 9 BNLI Bank Permata Tbk. 1,280 1,285 1,275 1,280 0 8,082,600 10,334,539,500 175 13.936 1,285 J 612,900 1,280 T/B 6,200 10 BSDE Bumi Serpong Damai Tbk. 750 770 740 750 0 108,172,300 81,734,210,500 3,909 146.913 755 J 378,600 750 T/B 437,600 11 BTPS Bank BTPN Syariah Tbk. 3,210 3,330 3,210 3,220 10 20,185,100 65,620,200,000 4,694 330.256 3,230 J 3,500 3,220 T/B 87,500 12 CTRA Ciputra Development Tbk. 645 670 650 665 20 60,102,200 39,883,305,500 4,220 148.890 670 J 10,217,000 665 T/B 778,100 13 DMAS Puradelta Lestari Tbk. 185 202 185 195 10 439,090,600 84,650,284,500 10,873 92.857 196 J 6,388,200 195 T/B 10,420,700 14 ERAA Erajaya Swasembada Tbk. 1,340 1,365 1,330 1,335 -5 8,954,800 12,017,566,500 2,232 133.500 1,340 J 25,500 1,335 T/B 186,100 15 EXCL XL Axiata Tbk. 2,970 2,990 2,910 2,930 -40 5,143,600 15,199,241,000 2,131 148.700 2,930 T/J 65,100 2,920 B 66,700 16 GIAA Garuda Indonesia (Persero) Tbk. 260 268 258 258 -2 25,673,600 6,720,008,800 2,422 34.682 260 J 1,051,000 258 T/B 2,677,000 17 HOKI Buyung Poetra Sembada Tbk. 660 670 655 655 -5 5,153,700 3,408,497,000 349 211.290 660 J 288,800 655 T/B 129,400 18 INCO Vale Indonesia Tbk. 3,250 3,320 3,210 3,220 -30 12,198,900 39,738,645,000 2,912 1,314.286 3,230 J 695,100 3,220 T/B 515,000 19 INDY Indika Energy Tbk. 920 965 870 915 -5 41,954,300 38,486,319,000 4,868 31.017 920 J 239,800 915 T/B 129,000 20 INKP Indah Kiat Pulp & Paper Tbk. 7,300 7,700 7,325 7,600 300 9,925,500 75,175,292,500 4,431 391.617 7,625 J 118,200 7,600 T/B 2,021,300 21 ISAT Indosat Tbk. 2,550 2,600 2,550 2,550 0 2,178,000 5,616,729,000 1,059 182.143 2,560 J 8,500 2,550 T/B 96,400 22 ITMG Indo Tambangraya Megah Tbk. 7,625 7,775 7,675 7,675 50 2,254,100 17,369,415,000 1,572 54.821 7,700 J 18,200 7,675 T/B 21,900 23 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,185 1,155 1,155 -10 38,329,500 44,698,616,500 4,812 315.746 1,160 J 319,500 1,155 T/B 2,740,900 24 JSMR Jasa Marga (Persero) Tbk. 4,400 4,440 4,360 4,400 0 6,599,700 28,990,468,000 2,039 259.464 4,410 J 4,600 4,400 T/B 346,000 25 LPKR Lippo Karawaci Tbk. 150 152 147 149 -1 25,366,900 3,784,269,500 1,482 48.115 150 J 1,737,000 149 T/B 292,900 26 LPPF Matahari Department Store Tbk. 1,385 1,405 1,375 1,380 -5 7,491,100 10,374,445,000 2,187 31.271 1,385 J 226,100 1,380 T/B 425,800 27 LSIP PP London Sumatra Indonesia Tbk. 890 970 905 940 50 131,173,500 123,397,855,500 11,739 242.581 945 J 732,600 940 T/B 2,780,500 28 MAPI Mitra Adiperkasa Tbk. 700 710 660 665 -35 75,759,700 50,923,830,000 8,750 1,067.159 670 J 2,001,000 665 T/B 2,712,100 29 MEDC Medco Energi Internasional Tbk. 460 480 462 472 12 88,294,600 41,504,703,400 4,365 831.323 474 J 1,170,000 472 T/B 769,500 30 MIKA Mitra Keluarga Karyasehat Tbk. 2,280 2,340 2,280 2,320 40 15,624,600 36,207,480,000 2,582 136.592 2,330 J 55,600 2,320 T/B 152,500 31 MNCN Media Nusantara Citra Tbk. 905 930 900 905 0 127,985,300 116,698,859,000 8,290 100.556 910 J 2,889,100 905 T/B 9,363,700 32 MYOR Mayora Indah Tbk. 2,210 2,230 2,190 2,220 10 3,234,000 7,149,047,000 1,221 11,105.553 2,230 J 326,600 2,220 T/B 18,700 33 PGAS Perusahaan Gas Negara Tbk. 1,165 1,190 1,150 1,155 -10 97,700,600 114,047,553,500 5,061 385.000 1,160 J 668,500 1,155 T/B 9,328,000 34 PTBA Bukit Asam Tbk. 2,140 2,190 2,130 2,150 10 51,534,200 110,870,662,000 6,714 1,869.565 2,150 T/J 625,800 2,140 B 1,501,600 35 PTPP PP (Persero) Tbk. 980 1,015 980 990 10 68,027,100 68,064,070,000 4,048 186.090 995 J 398,500 990 T/B 2,152,500 36 PWON Pakuwon Jati Tbk. 414 432 416 428 14 280,330,500 118,930,646,200 13,283 1,650.025 430 J 7,404,600 428 T/B 608,300 37 RALS Ramayana Lestari Sentosa Tbk. 575 585 565 570 -5 11,054,000 6,309,777,000 1,248 356.250 570 T/J 2,274,500 565 B 662,300 38 SCMA Surya Citra Media Tbk. 1,240 1,260 1,230 1,235 -5 9,142,600 11,345,412,500 844 558.690 1,240 J 38,600 1,235 T/B 202,100 39 SILO Siloam International Hospitals Tbk. 4,990 5,075 4,990 5,075 85 15,300 76,879,000 46 57.639 5,075 T/J 1,000 5,025 B 3,100 40 SIMP Salim Ivomas Pratama Tbk. 282 310 288 296 14 39,195,800 11,768,222,800 3,121 26.909 298 J 487,400 296 T/B 858,700 41 SMRA Summarecon Agung Tbk. 590 625 590 600 10 124,017,700 75,091,024,000 5,827 985.869 605 J 1,171,100 600 T/B 1,910,400 42 SRIL Sri Rejeki Isman Tbk. 193 202 193 202 9 97,369,900 19,452,184,300 4,657 84.167 204 J 11,760,900 202 T/B 130,389,900 43 SSIA Surya Semesta Internusa Tbk. 366 384 360 364 -2 50,369,000 18,709,983,000 2,751 149.333 364 T/J 8,754,200 362 B 669,100 44 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,145 1,115 1,125 0 39,033,500 44,337,933,500 2,097 277.778 1,125 T/J 1,924,100 1,115 B 197,300 45 TINS Timah Tbk. 645 655 640 645 0 19,908,900 12,858,652,000 1,410 329.591 650 J 2,023,700 645 T/B 124,900 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,700 7,100 6,725 7,000 300 19,979,000 138,855,217,500 7,520 432.798 7,025 J 439,200 7,000 T/B 1,536,400 47 TOWR Sarana Menara Nusantara Tbk. 1,065 1,075 1,045 1,055 -10 141,687,300 150,645,752,500 15,709 5,025.485 1,055 T/J 1,158,500 1,050 B 1,056,700 48 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,300 1,260 1,260 5 36,662,200 46,857,208,500 3,888 323.863 1,265 J 200,100 1,260 T/B 967,700 49 WOOD Integra Indocabinet Tbk. 420 448 414 416 -4 70,040,400 30,002,555,000 5,340 160.000 416 T/J 9,645,800 414 B 677,900 50 WSBP Waskita Beton Precast Tbk. 202 212 202 204 2 239,250,500 49,446,305,200 4,542 41.633 206 J 6,946,100 204 T/B 15,376,000 51 WSKT Waskita Karya (Persero) Tbk. 715 735 715 720 5 65,240,100 47,211,491,000 3,545 194.332 720 T/J 1,707,700 715 B 2,368,100 52 WTON Wijaya Karya Beton Tbk. 298 306 294 300 2 20,334,900 6,127,367,800 1,415 50.847 302 J 298,600 300 T/B 526,300 Total 2,984,793,900 2,370,349,895,000 215,567 91,437,600 216,825,500 Jakarta, 15 July 2020 Trading Division