List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 21 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. 9,425 9,675 9,350 9,550 125 3,280,700 31,168,737,500 2,332 775.818 9,550 T/J 51,900 9,525 B 28,000 2 ACES Ace Hardware Indonesia Tbk. 1,555 1,665 1,555 1,650 95 17,024,300 27,820,196,000 3,999 2,012.195 1,650 T/J 166,500 1,645 B 1,500 3 ADHI Adhi Karya (Persero) Tbk. 625 640 615 630 5 23,191,600 14,590,978,000 1,738 494.766 635 J 1,238,700 630 T/B 364,500 4 ADRO Adaro Energy Tbk. 1,130 1,145 1,115 1,135 5 52,362,800 59,343,130,000 5,904 103.182 1,140 J 730,300 1,135 T/B 182,500 5 AKRA AKR Corporindo Tbk. 2,460 2,500 2,470 2,490 30 9,905,100 24,633,179,000 1,286 1,984.522 2,500 J 493,000 2,490 T/B 19,700 6 ANTM Aneka Tambang Tbk. 650 690 650 685 35 158,932,500 107,660,060,000 9,740 451.638 690 J 8,285,200 685 T/B 540,100 7 BBTN Bank Tabungan Negara (Persero) Tbk. 1,240 1,315 1,255 1,310 70 98,440,600 127,052,691,000 7,714 170.869 1,310 T/J 1,580,100 1,305 B 1,583,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 875 925 885 920 45 18,026,100 16,444,996,000 2,185 153.333 920 T/J 303,200 915 B 212,400 9 BNLI Bank Permata Tbk. 1,280 1,285 1,280 1,280 0 5,419,300 6,937,487,000 149 13.936 1,285 J 3,794,800 1,280 T/B 908,300 10 BSDE Bumi Serpong Damai Tbk. 715 740 670 735 20 61,598,700 44,716,372,500 2,970 143.975 740 J 4,064,600 735 T/B 11,058,600 11 BTPS Bank BTPN Syariah Tbk. 3,160 3,200 3,160 3,200 40 5,984,400 19,089,511,000 2,267 328.205 3,200 T/J 1,914,900 3,190 B 41,100 12 CTRA Ciputra Development Tbk. 625 660 625 655 30 46,118,700 29,884,225,500 3,358 146.651 655 T/J 1,411,600 650 B 418,700 13 DMAS Puradelta Lestari Tbk. 212 226 212 216 4 204,802,600 44,455,478,800 6,161 102.857 218 J 2,900,200 216 T/B 95,200 14 ERAA Erajaya Swasembada Tbk. 1,450 1,490 1,460 1,480 30 14,534,400 21,527,249,500 2,139 148.000 1,485 J 282,400 1,480 T/B 1,425,700 15 EXCL XL Axiata Tbk. 2,870 2,900 2,840 2,840 -30 9,268,000 26,573,503,000 2,650 144.132 2,840 T/J 620,700 2,830 B 133,800 16 GIAA Garuda Indonesia (Persero) Tbk. 256 264 254 258 2 31,566,600 8,162,698,200 1,859 34.682 260 J 689,500 258 T/B 599,000 17 HOKI Buyung Poetra Sembada Tbk. 655 660 650 655 0 7,580,700 4,963,801,000 419 211.290 655 T/J 46,600 650 B 202,800 18 INCO Vale Indonesia Tbk. 3,130 3,270 3,130 3,270 140 21,595,100 69,855,993,000 4,227 1,334.694 3,280 J 322,300 3,270 T/B 7,000 19 INDY Indika Energy Tbk. 940 990 925 955 15 24,772,900 23,873,048,000 3,272 32.373 960 J 242,900 955 T/B 430,200 20 INKP Indah Kiat Pulp & Paper Tbk. 7,950 8,250 7,850 8,125 175 9,987,500 80,778,257,500 4,428 418.670 8,150 J 89,100 8,125 T/B 1,025,500 21 ISAT Indosat Tbk. 2,570 2,600 2,550 2,560 -10 4,012,900 10,325,239,000 1,453 182.857 2,570 J 54,300 2,560 T/B 228,100 22 ITMG Indo Tambangraya Megah Tbk. 7,675 7,850 7,700 7,800 125 2,970,900 23,092,815,000 1,988 55.714 7,800 T/J 31,800 7,775 B 5,200 23 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,155 1,100 1,135 20 50,044,000 56,471,190,000 6,918 310.279 1,140 J 209,400 1,135 T/B 400,500 24 JSMR Jasa Marga (Persero) Tbk. 4,240 4,310 4,160 4,270 30 5,943,900 25,381,185,000 2,243 251.798 4,270 T/J 366,300 4,260 B 316,800 25 LPKR Lippo Karawaci Tbk. 138 149 135 149 11 51,373,800 7,526,926,300 2,524 48.115 150 J 1,819,400 149 T/B 551,700 26 LPPF Matahari Department Store Tbk. 1,295 1,545 1,295 1,510 215 127,837,900 187,489,039,000 21,430 34.216 1,515 J 629,400 1,510 T/B 451,300 27 LSIP PP London Sumatra Indonesia Tbk. 990 1,025 975 1,005 15 64,265,700 64,148,303,000 7,094 259.355 1,005 T/J 1,372,100 1,000 B 484,300 28 MAPI Mitra Adiperkasa Tbk. 685 715 685 685 0 88,914,900 62,410,679,500 5,598 1,099.254 695 J 97,800 685 T/B 4,398,200 29 MEDC Medco Energi Internasional Tbk. 460 476 462 472 12 57,176,700 26,933,863,800 3,054 831.323 474 J 681,200 472 T/B 1,667,400 30 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,350 2,310 2,330 10 18,113,300 42,209,405,000 1,909 137.181 2,330 T/J 350,200 2,320 B 5,500 31 MNCN Media Nusantara Citra Tbk. 880 900 865 890 10 69,332,400 61,313,259,500 6,679 98.889 890 T/J 285,700 885 B 2,359,300 32 MYOR Mayora Indah Tbk. 2,220 2,230 2,200 2,220 0 2,225,600 4,932,878,000 601 11,105.553 2,230 J 78,100 2,220 T/B 114,200 33 PGAS Perusahaan Gas Negara Tbk. 1,140 1,170 1,145 1,155 15 74,949,000 86,824,423,000 4,137 385.000 1,160 J 335,800 1,155 T/B 5,315,300 34 PTBA Bukit Asam Tbk. 2,080 2,130 2,080 2,110 30 29,396,200 62,006,551,000 4,464 1,834.783 2,120 J 1,041,700 2,110 T/B 656,500 35 PTPP PP (Persero) Tbk. 960 1,010 965 1,000 40 40,732,100 40,496,000,000 3,365 187.970 1,000 T/J 34,700 995 B 354,400 36 PWON Pakuwon Jati Tbk. 418 432 418 428 10 115,373,600 49,245,331,400 4,868 1,650.025 430 J 5,714,200 428 T/B 83,600 37 RALS Ramayana Lestari Sentosa Tbk. 555 620 560 575 20 82,732,900 48,488,927,000 6,489 359.375 580 J 931,000 575 T/B 1,480,100 38 SCMA Surya Citra Media Tbk. 1,220 1,235 1,205 1,225 5 13,027,000 15,862,038,500 1,195 554.166 1,225 T/J 31,000 1,220 B 2,518,000 39 SILO Siloam International Hospitals Tbk. 4,990 4,990 4,910 4,950 -40 70,500 348,875,000 209 56.219 4,950 T/J 400 4,940 B 5,200 40 SIMP Salim Ivomas Pratama Tbk. 320 328 316 318 -2 21,319,400 6,830,481,000 1,486 28.909 318 T/J 1,494,800 316 B 891,400 41 SMRA Summarecon Agung Tbk. 570 605 570 600 30 61,637,900 36,524,727,000 2,847 985.869 605 J 2,976,600 600 T/B 769,900 42 SRIL Sri Rejeki Isman Tbk. 200 202 198 200 0 20,424,800 4,073,921,900 1,291 83.333 202 J 2,601,600 200 T/B 1,579,800 43 SSIA Surya Semesta Internusa Tbk. 362 380 362 374 12 48,393,800 17,817,235,600 2,066 153.436 374 T/J 46,500 372 B 895,900 44 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,200 1,125 1,195 70 102,420,400 119,696,136,500 5,717 295.062 1,195 T/J 914,900 1,190 B 156,200 45 TINS Timah Tbk. 630 660 635 655 25 47,027,900 30,588,216,500 2,970 334.701 660 J 4,478,000 655 T/B 28,300 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,100 7,250 7,100 7,200 100 10,539,200 75,521,272,500 4,155 445.164 7,200 T/J 1,762,400 7,175 B 258,700 47 TOWR Sarana Menara Nusantara Tbk. 1,065 1,085 1,060 1,080 15 141,829,700 152,412,459,500 15,663 5,144.572 1,085 J 10,427,300 1,080 T/B 100,700 48 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,235 1,205 1,220 15 23,554,300 28,752,613,000 2,892 313.582 1,225 J 127,600 1,220 T/B 935,300 49 WOOD Integra Indocabinet Tbk. 408 424 404 424 16 71,245,000 29,660,031,800 3,988 163.077 424 T/J 32,700 422 B 628,400 50 WSBP Waskita Beton Precast Tbk. 202 206 196 202 0 67,202,700 13,549,435,800 2,267 41.224 204 J 1,090,600 202 T/B 10,137,000 51 WSKT Waskita Karya (Persero) Tbk. 710 725 710 720 10 32,703,600 23,525,500,500 2,140 194.332 725 J 4,718,900 720 T/B 608,500 52 WTON Wijaya Karya Beton Tbk. 290 300 288 292 2 32,907,900 9,628,727,600 1,617 49.492 294 J 22,500 292 T/B 1,096,400 Total 2,404,092,500 2,213,619,280,700 204,114 73,987,400 58,760,100 Jakarta, 21 July 2020 Trading Division