List of Securities Quotation: IDX SMC Liquid Date: Thursday, 16 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. 8,850 9,125 8,900 8,975 125 3,569,300 32,183,892,500 2,484 729.106 8,975 T/J 7,800 8,950 B 37,100 2 ACES Ace Hardware Indonesia Tbk. 1,680 1,685 1,630 1,650 -30 10,489,400 17,237,283,000 2,591 2,012.195 1,650 T/J 989,300 1,645 B 56,900 3 ADHI Adhi Karya (Persero) Tbk. 640 655 640 645 5 15,812,300 10,236,234,500 1,853 506.546 645 T/J 469,600 640 B 1,551,200 4 ADRO Adaro Energy Tbk. 1,130 1,150 1,105 1,110 -20 62,091,100 69,594,768,000 6,837 100.909 1,115 J 520,700 1,110 T/B 1,184,000 5 AKRA AKR Corporindo Tbk. 2,480 2,500 2,460 2,480 0 11,472,700 28,518,974,000 1,195 1,976.552 2,490 J 86,700 2,480 T/B 600 6 ANTM Aneka Tambang Tbk. 655 665 650 650 -5 19,244,200 12,609,527,500 2,506 428.562 655 J 1,728,600 650 T/B 5,731,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. 1,320 1,335 1,310 1,315 -5 39,745,200 52,516,712,000 3,470 171.522 1,320 J 567,100 1,315 T/B 2,221,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 935 905 925 15 13,940,300 12,917,744,500 2,049 154.167 925 T/J 874,100 920 B 425,500 9 BNLI Bank Permata Tbk. 1,280 1,285 1,275 1,280 0 4,161,200 5,327,312,000 183 13.936 1,285 J 880,400 1,280 T/B 2,500 10 BSDE Bumi Serpong Damai Tbk. 750 760 745 750 0 42,310,900 31,766,771,500 2,176 146.913 750 T/J 5,274,900 745 B 5,548,100 11 BTPS Bank BTPN Syariah Tbk. 3,220 3,260 3,190 3,190 -30 6,901,600 22,101,476,000 2,994 327.179 3,200 J 17,000 3,190 T/B 367,000 12 CTRA Ciputra Development Tbk. 665 680 655 655 -10 35,257,900 23,404,209,000 2,721 146.651 660 J 2,120,600 655 T/B 4,358,600 13 DMAS Puradelta Lestari Tbk. 195 197 192 194 -1 159,937,400 30,985,067,500 4,441 92.381 195 J 4,156,300 194 T/B 1,048,300 14 ERAA Erajaya Swasembada Tbk. 1,335 1,405 1,335 1,375 40 47,616,000 65,794,861,000 7,341 137.500 1,375 T/J 283,000 1,370 B 281,600 15 EXCL XL Axiata Tbk. 2,930 2,960 2,870 2,870 -60 6,349,200 18,329,873,000 3,065 145.655 2,870 T/J 734,900 2,860 B 286,100 16 GIAA Garuda Indonesia (Persero) Tbk. 258 284 262 264 6 203,813,000 55,471,793,400 10,844 35.489 264 T/J 2,648,300 262 B 3,217,600 17 HOKI Buyung Poetra Sembada Tbk. 655 660 650 660 5 8,544,600 5,602,143,500 422 212.903 660 T/J 478,800 655 B 11,600 18 INCO Vale Indonesia Tbk. 3,220 3,250 3,180 3,190 -30 7,676,600 24,592,483,000 1,923 1,302.041 3,190 T/J 1,055,800 3,180 B 639,300 19 INDY Indika Energy Tbk. 915 935 885 895 -20 13,713,800 12,430,243,500 2,332 30.339 895 T/J 29,500 890 B 268,600 20 INKP Indah Kiat Pulp & Paper Tbk. 7,600 7,750 7,525 7,650 50 5,163,800 39,411,720,000 2,566 394.194 7,650 T/J 68,000 7,625 B 34,100 21 ISAT Indosat Tbk. 2,550 2,590 2,500 2,520 -30 2,832,000 7,185,089,000 1,642 180.000 2,530 J 20,700 2,520 T/B 11,200 22 ITMG Indo Tambangraya Megah Tbk. 7,675 7,725 7,625 7,675 0 1,981,800 15,198,445,000 1,711 54.821 7,675 T/J 31,700 7,650 B 58,000 23 JPFA Japfa Comfeed Indonesia Tbk. 1,155 1,170 1,155 1,165 10 25,000,100 29,057,310,500 3,224 318.480 1,165 T/J 437,900 1,160 B 1,262,800 24 JSMR Jasa Marga (Persero) Tbk. 4,400 4,440 4,380 4,390 -10 6,596,200 28,989,721,000 1,810 258.875 4,400 J 78,400 4,390 T/B 527,200 25 LPKR Lippo Karawaci Tbk. 149 150 143 145 -4 37,400,400 5,433,434,800 3,984 46.823 146 J 592,700 145 T/B 1,403,900 26 LPPF Matahari Department Store Tbk. 1,380 1,395 1,375 1,380 0 5,837,500 8,069,581,500 1,851 31.271 1,380 T/J 1,988,400 1,375 B 892,300 27 LSIP PP London Sumatra Indonesia Tbk. 940 975 930 940 0 63,474,400 60,130,799,000 5,613 242.581 940 T/J 308,100 935 B 817,000 28 MAPI Mitra Adiperkasa Tbk. 665 695 655 690 25 53,109,700 36,161,565,000 4,798 1,107.278 690 T/J 1,153,800 685 B 48,800 29 MEDC Medco Energi Internasional Tbk. 472 500 470 488 16 247,193,500 120,808,765,200 11,174 859.503 490 J 1,630,100 488 T/B 2,831,900 30 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,350 2,280 2,320 0 16,144,700 37,500,197,000 2,540 136.592 2,320 T/J 132,500 2,310 B 5,000 31 MNCN Media Nusantara Citra Tbk. 905 920 900 915 10 97,359,300 88,585,455,500 5,199 101.667 915 T/J 1,480,900 910 B 730,900 32 MYOR Mayora Indah Tbk. 2,220 2,230 2,200 2,220 0 1,601,400 3,544,806,000 958 11,105.553 2,230 J 162,700 2,220 T/B 57,600 33 PGAS Perusahaan Gas Negara Tbk. 1,155 1,170 1,150 1,160 5 65,006,200 75,345,102,500 3,715 386.667 1,165 J 3,814,700 1,160 T/B 5,714,000 34 PTBA Bukit Asam Tbk. 2,150 2,180 2,120 2,120 -30 31,992,300 68,319,219,000 6,346 1,843.478 2,130 J 1,639,400 2,120 T/B 1,782,200 35 PTPP PP (Persero) Tbk. 990 1,010 990 995 5 36,778,700 36,772,710,500 2,988 187.030 1,000 J 2,814,000 995 T/B 1,023,600 36 PWON Pakuwon Jati Tbk. 428 438 426 428 0 166,691,400 71,868,826,200 9,524 1,650.025 428 T/J 3,028,800 426 B 4,480,800 37 RALS Ramayana Lestari Sentosa Tbk. 570 580 565 570 0 11,103,600 6,338,626,500 942 356.250 575 J 337,700 570 T/B 134,600 38 SCMA Surya Citra Media Tbk. 1,235 1,245 1,205 1,215 -20 6,569,000 8,003,066,000 1,007 549.642 1,215 T/J 819,300 1,210 B 189,200 39 SILO Siloam International Hospitals Tbk. 5,075 5,075 5,000 5,050 -25 65,100 328,522,500 47 57.355 5,075 J 11,100 5,050 T/B 21,100 40 SIMP Salim Ivomas Pratama Tbk. 296 306 296 298 2 10,737,500 3,214,817,200 750 27.091 298 T/J 2,031,700 296 B 1,425,600 41 SMRA Summarecon Agung Tbk. 600 615 595 605 5 74,775,700 45,343,333,500 3,381 994.085 605 T/J 20,936,000 600 B 6,606,100 42 SRIL Sri Rejeki Isman Tbk. 202 208 200 202 0 68,291,100 13,881,413,000 3,449 84.167 204 J 5,286,100 202 T/B 612,300 43 SSIA Surya Semesta Internusa Tbk. 364 370 360 366 2 21,601,500 7,834,698,400 1,195 150.154 366 T/J 5,900 364 B 29,500 44 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,140 1,110 1,115 -10 11,390,500 12,827,512,000 934 275.309 1,115 T/J 124,700 1,110 B 973,700 45 TINS Timah Tbk. 645 650 640 640 -5 11,876,600 7,636,671,000 991 327.036 645 J 409,800 640 T/B 1,469,400 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,000 7,125 6,925 6,975 -25 8,410,700 58,852,192,500 4,043 431.252 6,975 T/J 355,800 6,950 B 101,800 47 TOWR Sarana Menara Nusantara Tbk. 1,055 1,070 1,050 1,065 10 85,740,000 90,991,421,500 25,113 5,073.120 1,065 T/J 9,191,600 1,060 B 291,500 48 WIKA Wijaya Karya (Persero) Tbk. 1,260 1,285 1,265 1,265 5 19,243,400 24,498,283,000 2,485 325.149 1,265 T/J 360,900 1,260 B 4,831,400 49 WOOD Integra Indocabinet Tbk. 416 420 410 414 -2 21,587,300 8,951,346,400 1,395 159.231 416 J 346,100 414 T/B 73,100 50 WSBP Waskita Beton Precast Tbk. 204 210 202 208 4 162,513,000 33,507,909,200 2,493 42.449 208 T/J 8,632,700 206 B 4,136,200 51 WSKT Waskita Karya (Persero) Tbk. 720 740 720 725 5 63,616,400 46,455,991,000 3,603 195.682 730 J 4,400,600 725 T/B 1,370,400 52 WTON Wijaya Karya Beton Tbk. 300 306 298 300 0 11,385,800 3,426,346,400 910 50.847 300 T/J 675,900 298 B 1,043,600 Total 2,165,717,300 1,636,096,267,200 183,808 96,232,100 72,228,500 Jakarta, 16 July 2020 Trading Division