List of Securities Quotation: IDX SMC Liquid Date: Friday, 17 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. 8,975 9,275 8,875 9,175 200 3,210,300 29,333,222,500 2,575 745.354 9,200 J 166,400 9,175 T/B 1,708,000 2 ACES Ace Hardware Indonesia Tbk. 1,650 1,650 1,620 1,635 -15 9,461,200 15,431,311,500 4,771 1,993.902 1,635 T/J 228,600 1,630 B 58,700 3 ADHI Adhi Karya (Persero) Tbk. 645 650 635 635 -10 10,187,000 6,501,376,500 1,304 498.692 640 J 1,384,700 635 T/B 4,597,200 4 ADRO Adaro Energy Tbk. 1,110 1,160 1,110 1,155 45 93,909,100 107,591,512,000 7,982 105.000 1,155 T/J 3,443,500 1,150 B 367,900 5 AKRA AKR Corporindo Tbk. 2,480 2,500 2,440 2,480 0 10,884,100 26,931,227,000 1,458 1,976.552 2,480 T/J 74,900 2,470 B 188,600 6 ANTM Aneka Tambang Tbk. 650 660 645 660 10 21,499,000 14,080,895,500 2,626 435.155 660 T/J 7,195,700 655 B 1,619,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,330 1,300 1,305 -10 24,499,600 32,069,898,000 2,753 170.217 1,305 T/J 1,278,100 1,300 B 4,465,500 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 925 930 905 910 -15 9,581,300 8,768,663,500 1,583 151.667 915 J 612,100 910 T/B 113,400 9 BNLI Bank Permata Tbk. 1,280 1,280 1,275 1,275 -5 2,238,500 2,858,357,000 143 13.882 1,280 J 289,100 1,275 T/B 5,895,000 10 BSDE Bumi Serpong Damai Tbk. 750 755 740 745 -5 39,869,000 29,807,309,500 2,368 145.934 745 T/J 4,758,100 740 B 3,792,700 11 BTPS Bank BTPN Syariah Tbk. 3,190 3,210 3,140 3,190 0 6,116,800 19,455,484,000 2,695 327.179 3,190 T/J 21,700 3,180 B 10,600 12 CTRA Ciputra Development Tbk. 655 665 645 645 -10 18,408,800 11,955,578,000 2,163 144.412 650 J 895,200 645 T/B 200,500 13 DMAS Puradelta Lestari Tbk. 194 202 192 200 6 286,461,100 56,425,061,300 6,324 95.238 200 T/J 13,604,700 199 B 2,084,000 14 ERAA Erajaya Swasembada Tbk. 1,375 1,490 1,375 1,455 80 87,050,500 125,817,444,000 13,180 145.500 1,455 T/J 454,800 1,450 B 466,600 15 EXCL XL Axiata Tbk. 2,870 2,900 2,780 2,850 -20 5,311,100 15,172,202,000 2,469 144.640 2,860 J 11,800 2,850 T/B 97,500 16 GIAA Garuda Indonesia (Persero) Tbk. 264 268 258 260 -4 27,321,800 7,126,669,400 2,140 34.951 262 J 1,181,400 260 T/B 7,302,300 17 HOKI Buyung Poetra Sembada Tbk. 660 660 650 655 -5 6,862,000 4,504,786,000 375 211.290 655 T/J 100 650 B 927,500 18 INCO Vale Indonesia Tbk. 3,190 3,240 3,170 3,200 10 9,348,000 29,962,615,000 2,283 1,306.122 3,200 T/J 509,600 3,190 B 119,900 19 INDY Indika Energy Tbk. 895 1,010 885 975 80 112,796,900 110,387,345,500 12,063 33.051 980 J 231,400 975 T/B 6,714,300 20 INKP Indah Kiat Pulp & Paper Tbk. 7,650 8,175 7,550 8,175 525 23,513,500 188,706,720,000 9,045 421.246 8,200 J 334,300 8,175 T/B 3,002,500 21 ISAT Indosat Tbk. 2,520 2,560 2,530 2,560 40 1,924,000 4,894,988,000 1,001 182.857 2,560 T/J 526,900 2,550 B 45,200 22 ITMG Indo Tambangraya Megah Tbk. 7,675 8,100 7,650 7,850 175 9,901,300 78,264,670,000 6,215 56.071 7,850 T/J 58,000 7,825 B 83,500 23 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,175 1,160 1,160 -5 12,899,700 15,003,997,000 3,033 317.113 1,165 J 476,400 1,160 T/B 362,600 24 JSMR Jasa Marga (Persero) Tbk. 4,390 4,450 4,310 4,400 10 5,019,100 22,143,440,000 1,681 259.464 4,410 J 40,800 4,400 T/B 22,900 25 LPKR Lippo Karawaci Tbk. 145 147 140 141 -4 41,136,900 5,849,240,900 1,505 45.531 142 J 100,000 141 T/B 389,900 26 LPPF Matahari Department Store Tbk. 1,380 1,390 1,350 1,350 -30 15,245,100 20,758,139,500 4,380 30.591 1,355 J 26,200 1,350 T/B 330,200 27 LSIP PP London Sumatra Indonesia Tbk. 940 960 925 945 5 42,243,500 40,009,789,000 3,505 243.871 950 J 1,121,700 945 T/B 1,850,900 28 MAPI Mitra Adiperkasa Tbk. 690 705 680 700 10 34,347,100 23,888,095,000 2,673 1,123.325 700 T/J 1,358,600 695 B 279,700 29 MEDC Medco Energi Internasional Tbk. 488 492 474 476 -12 63,308,500 30,480,481,800 4,427 838.368 478 J 779,300 476 T/B 245,100 30 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,340 2,270 2,280 -40 16,877,100 38,787,035,000 2,155 134.237 2,290 J 33,700 2,280 T/B 100,400 31 MNCN Media Nusantara Citra Tbk. 915 920 895 900 -15 58,129,000 52,737,768,000 5,228 100.000 905 J 814,700 900 T/B 1,506,500 32 MYOR Mayora Indah Tbk. 2,220 2,230 2,200 2,220 0 2,011,200 4,445,830,000 905 11,105.553 2,220 T/J 100,300 2,210 B 7,900 33 PGAS Perusahaan Gas Negara Tbk. 1,160 1,170 1,145 1,160 0 50,234,900 58,410,249,500 3,485 386.667 1,165 J 1,631,400 1,160 T/B 220,100 34 PTBA Bukit Asam Tbk. 2,120 2,170 2,110 2,140 20 59,441,700 127,626,146,000 6,883 1,860.870 2,140 T/J 6,272,700 2,130 B 2,648,700 35 PTPP PP (Persero) Tbk. 995 1,005 985 985 -10 19,356,400 19,143,265,500 2,245 185.150 990 J 894,000 985 T/B 919,600 36 PWON Pakuwon Jati Tbk. 428 432 422 424 -4 99,900,000 42,505,816,200 5,523 1,634.604 424 T/J 1,694,700 422 B 1,280,400 37 RALS Ramayana Lestari Sentosa Tbk. 570 575 560 565 -5 13,379,100 7,553,532,500 1,206 353.125 565 T/J 215,100 560 B 733,700 38 SCMA Surya Citra Media Tbk. 1,215 1,240 1,215 1,235 20 11,641,200 14,346,925,500 739 558.690 1,235 T/J 73,700 1,230 B 13,400 39 SILO Siloam International Hospitals Tbk. 5,050 5,075 5,000 5,050 0 57,100 287,432,500 55 57.355 5,050 T/J 31,000 5,000 B 8,200 40 SIMP Salim Ivomas Pratama Tbk. 298 314 292 304 6 22,076,500 6,743,878,200 1,438 27.636 306 J 852,600 304 T/B 617,000 41 SMRA Summarecon Agung Tbk. 605 610 590 590 -15 44,218,800 26,496,920,500 2,377 969.438 595 J 300,200 590 T/B 7,353,300 42 SRIL Sri Rejeki Isman Tbk. 202 204 200 200 -2 15,340,300 3,072,730,400 1,209 83.333 200 T/J 413,800 199 B 601,200 43 SSIA Surya Semesta Internusa Tbk. 366 370 360 364 -2 17,965,900 6,573,106,200 1,012 149.333 364 T/J 569,300 362 B 38,100 44 TBIG Tower Bersama Infrastructure Tbk. 1,115 1,135 1,115 1,125 10 45,463,400 51,041,318,500 2,092 277.778 1,130 J 33,300 1,125 T/B 1,100,200 45 TINS Timah Tbk. 640 650 635 640 0 11,696,800 7,517,151,000 807 327.036 645 J 80,000 640 T/B 1,437,600 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,275 6,850 7,200 225 26,949,600 192,861,547,500 10,213 445.164 7,225 J 572,800 7,200 T/B 1,050,100 47 TOWR Sarana Menara Nusantara Tbk. 1,065 1,080 1,060 1,075 10 165,849,000 177,375,885,000 15,809 5,120.755 1,080 J 6,509,500 1,075 T/B 315,400 48 WIKA Wijaya Karya (Persero) Tbk. 1,265 1,290 1,250 1,250 -15 18,321,800 22,999,328,000 2,932 321.293 1,255 J 303,000 1,250 T/B 1,437,600 49 WOOD Integra Indocabinet Tbk. 414 416 412 412 -2 21,045,700 8,706,778,600 978 158.462 412 T/J 9,364,800 410 B 1,041,300 50 WSBP Waskita Beton Precast Tbk. 208 212 206 208 0 82,061,900 17,165,182,800 3,063 42.449 210 J 15,135,700 208 T/B 167,900 51 WSKT Waskita Karya (Persero) Tbk. 725 735 715 725 0 29,269,700 21,169,123,000 2,214 195.682 725 T/J 1,824,300 720 B 682,200 52 WTON Wijaya Karya Beton Tbk. 300 304 298 300 0 5,827,600 1,754,177,200 424 50.847 302 J 1,091,200 300 T/B 888,200 Total 1,871,669,500 1,993,501,647,000 181,712 89,975,900 71,511,500 Jakarta, 17 July 2020 Trading Division