List of Securities Quotation: IDX SMC Liquid Date: Monday, 20 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. 9,175 9,750 9,250 9,425 250 7,873,200 75,343,435,000 5,614 765.663 9,450 J 7,800 9,425 T/B 4,100 2 ACES Ace Hardware Indonesia Tbk. 1,635 1,650 1,550 1,555 -80 14,598,900 23,066,322,500 4,586 1,896.341 1,560 J 10,000 1,555 T/B 925,500 3 ADHI Adhi Karya (Persero) Tbk. 635 640 615 625 -10 20,330,300 12,729,398,000 1,975 490.839 625 T/J 3,329,800 620 B 98,900 4 ADRO Adaro Energy Tbk. 1,155 1,165 1,130 1,130 -25 46,512,900 53,051,246,500 6,822 102.727 1,130 T/J 284,000 1,125 B 1,683,300 5 AKRA AKR Corporindo Tbk. 2,480 2,490 2,430 2,460 -20 10,061,300 24,797,677,000 1,122 1,960.612 2,470 J 67,000 2,460 T/B 234,600 6 ANTM Aneka Tambang Tbk. 660 665 650 650 -10 31,533,100 20,603,407,000 3,458 428.562 655 J 2,729,300 650 T/B 1,164,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. 1,305 1,310 1,235 1,240 -65 114,160,800 144,359,485,500 10,322 161.739 1,245 J 1,190,000 1,240 T/B 5,313,000 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 930 865 875 -35 20,686,700 18,417,206,500 3,663 145.833 880 J 508,600 875 T/B 1,767,000 9 BNLI Bank Permata Tbk. 1,275 1,285 1,275 1,280 5 6,745,500 8,632,571,000 294 13.936 1,285 J 303,700 1,280 T/B 3,200,600 10 BSDE Bumi Serpong Damai Tbk. 745 755 705 715 -30 74,557,300 53,778,872,000 5,179 140.057 715 T/J 1,010,600 710 B 1,194,100 11 BTPS Bank BTPN Syariah Tbk. 3,190 3,200 3,150 3,160 -30 4,500,400 14,259,197,000 2,322 324.103 3,170 J 175,300 3,160 T/B 369,600 12 CTRA Ciputra Development Tbk. 645 655 620 625 -20 26,965,500 17,059,784,500 2,986 139.934 625 T/J 140,700 620 B 1,465,000 13 DMAS Puradelta Lestari Tbk. 200 218 199 212 12 434,420,700 92,050,746,000 9,870 100.952 214 J 3,675,700 212 T/B 1,493,400 14 ERAA Erajaya Swasembada Tbk. 1,455 1,505 1,430 1,450 -5 34,505,400 50,695,814,000 5,821 145.000 1,450 T/J 1,862,000 1,445 B 64,900 15 EXCL XL Axiata Tbk. 2,850 2,890 2,830 2,870 20 3,809,200 10,927,882,000 2,409 145.655 2,870 T/J 901,500 2,860 B 2,800 16 GIAA Garuda Indonesia (Persero) Tbk. 260 262 254 256 -4 23,324,500 5,994,345,600 1,867 34.413 256 T/J 127,900 254 B 4,958,000 17 HOKI Buyung Poetra Sembada Tbk. 655 655 645 655 0 8,001,300 5,212,034,500 516 211.290 655 T/J 88,800 650 B 4,700 18 INCO Vale Indonesia Tbk. 3,200 3,210 3,110 3,130 -70 12,427,700 38,979,877,000 2,791 1,277.551 3,140 J 124,600 3,130 T/B 758,900 19 INDY Indika Energy Tbk. 975 985 935 940 -35 32,500,300 30,995,744,000 3,801 31.864 945 J 342,400 940 T/B 280,700 20 INKP Indah Kiat Pulp & Paper Tbk. 8,175 8,250 7,875 7,950 -225 13,345,300 107,329,895,000 5,559 409.652 7,950 T/J 80,300 7,925 B 68,500 21 ISAT Indosat Tbk. 2,560 2,580 2,480 2,570 10 5,499,800 13,931,569,000 1,815 183.571 2,570 T/J 180,700 2,560 B 16,400 22 ITMG Indo Tambangraya Megah Tbk. 7,850 8,000 7,675 7,675 -175 3,068,200 23,876,732,500 2,685 54.821 7,700 J 84,000 7,675 T/B 98,200 23 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,170 1,110 1,115 -45 51,715,000 58,354,342,500 9,030 304.811 1,120 J 270,100 1,115 T/B 1,808,800 24 JSMR Jasa Marga (Persero) Tbk. 4,400 4,430 4,230 4,240 -160 8,460,600 36,083,855,000 4,398 250.029 4,240 T/J 335,700 4,230 B 208,700 25 LPKR Lippo Karawaci Tbk. 141 143 136 138 -3 21,930,800 3,040,858,900 2,292 44.563 139 J 90,800 138 T/B 95,200 26 LPPF Matahari Department Store Tbk. 1,350 1,375 1,285 1,295 -55 17,143,300 22,602,555,500 4,719 29.344 1,300 J 89,400 1,295 T/B 384,500 27 LSIP PP London Sumatra Indonesia Tbk. 945 1,020 955 990 45 138,014,100 138,126,736,500 13,847 255.484 995 J 1,239,800 990 T/B 2,833,800 28 MAPI Mitra Adiperkasa Tbk. 700 705 685 685 -15 50,896,100 35,538,347,000 2,500 1,099.254 685 T/J 237,500 680 B 935,500 29 MEDC Medco Energi Internasional Tbk. 476 480 460 460 -16 59,137,900 27,613,398,600 3,993 810.187 462 J 3,025,600 460 T/B 5,227,600 30 MIKA Mitra Keluarga Karyasehat Tbk. 2,280 2,350 2,290 2,320 40 17,260,600 40,226,929,000 2,567 136.592 2,330 J 804,200 2,320 T/B 3,500 31 MNCN Media Nusantara Citra Tbk. 900 905 880 880 -20 44,121,200 39,255,195,000 6,528 97.778 885 J 1,490,200 880 T/B 3,693,700 32 MYOR Mayora Indah Tbk. 2,220 2,230 2,190 2,220 0 1,478,200 3,269,212,000 594 11,105.553 2,220 T/J 26,300 2,210 B 7,300 33 PGAS Perusahaan Gas Negara Tbk. 1,160 1,165 1,135 1,140 -20 54,876,400 62,940,136,000 4,440 380.000 1,145 J 1,293,200 1,140 T/B 852,400 34 PTBA Bukit Asam Tbk. 2,140 2,160 2,080 2,080 -60 44,068,400 92,555,756,000 7,980 1,808.696 2,090 J 332,500 2,080 T/B 4,472,800 35 PTPP PP (Persero) Tbk. 985 995 960 960 -25 38,788,700 37,736,807,000 3,412 180.451 965 J 1,680,200 960 T/B 1,868,500 36 PWON Pakuwon Jati Tbk. 424 428 416 418 -6 140,800,300 59,433,342,200 4,347 1,611.473 420 J 1,321,700 418 T/B 4,338,600 37 RALS Ramayana Lestari Sentosa Tbk. 565 570 555 555 -10 5,093,600 2,845,648,500 891 346.875 560 J 629,900 555 T/B 29,900 38 SCMA Surya Citra Media Tbk. 1,235 1,235 1,215 1,220 -15 10,017,000 12,255,761,500 778 551.904 1,220 T/J 451,700 1,215 B 13,600 39 SILO Siloam International Hospitals Tbk. 5,050 5,000 4,970 4,990 -60 36,000 179,594,000 94 56.673 4,990 T/J 3,300 4,980 B 700 40 SIMP Salim Ivomas Pratama Tbk. 304 334 304 320 16 67,512,900 21,750,261,400 4,411 29.091 320 T/J 749,400 318 B 3,007,800 41 SMRA Summarecon Agung Tbk. 590 600 565 570 -20 56,728,900 33,153,984,500 3,715 936.576 575 J 2,688,400 570 T/B 1,522,600 42 SRIL Sri Rejeki Isman Tbk. 200 202 198 200 0 31,217,300 6,211,768,700 1,692 83.333 200 T/J 2,164,300 199 B 98,700 43 SSIA Surya Semesta Internusa Tbk. 364 370 362 362 -2 22,846,400 8,340,561,000 1,076 148.513 364 J 222,300 362 T/B 1,025,500 44 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,135 1,120 1,125 0 30,993,100 34,943,534,000 1,724 277.778 1,130 J 261,900 1,125 T/B 18,200 45 TINS Timah Tbk. 640 645 625 630 -10 15,771,800 9,966,076,000 1,001 321.926 635 J 1,067,400 630 T/B 133,700 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,200 7,325 7,025 7,100 -100 17,492,300 125,325,390,000 7,069 438.981 7,100 T/J 236,600 7,075 B 354,200 47 TOWR Sarana Menara Nusantara Tbk. 1,075 1,080 1,060 1,065 -10 138,054,900 147,876,279,500 13,558 5,073.120 1,065 T/J 11,226,500 1,060 B 1,504,900 48 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,270 1,200 1,205 -45 30,061,800 36,693,866,000 4,359 309.726 1,210 J 2,086,900 1,205 T/B 1,207,100 49 WOOD Integra Indocabinet Tbk. 412 414 404 408 -4 23,473,700 9,580,994,400 1,400 156.923 408 T/J 555,300 406 B 531,300 50 WSBP Waskita Beton Precast Tbk. 208 210 202 202 -6 63,310,700 12,908,724,400 1,925 41.224 202 T/J 3,113,400 200 B 9,080,300 51 WSKT Waskita Karya (Persero) Tbk. 725 730 705 710 -15 26,329,400 18,731,699,500 2,687 191.633 715 J 2,093,800 710 T/B 21,900 52 WTON Wijaya Karya Beton Tbk. 300 300 288 290 -10 22,255,700 6,495,343,000 1,797 49.153 292 J 147,900 290 T/B 65,500 Total 2,199,315,400 1,990,130,199,700 204,301 57,160,900 70,513,800 Jakarta, 20 July 2020 Trading Division