List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 22 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. 9,550 9,675 9,450 9,475 -75 2,662,800 25,471,945,000 1,826 769.725 9,475 T/J 53,200 9,450 B 152,500 2 ACES Ace Hardware Indonesia Tbk. 1,650 1,685 1,600 1,625 -25 10,969,700 18,019,222,000 3,142 1,981.707 1,625 T/J 726,400 1,620 B 216,200 3 ADHI Adhi Karya (Persero) Tbk. 630 640 625 630 0 12,852,500 8,104,516,000 1,363 494.766 630 T/J 3,061,400 625 B 1,143,200 4 ADRO Adaro Energy Tbk. 1,135 1,150 1,120 1,125 -10 38,753,200 43,985,508,500 4,107 102.273 1,130 J 2,168,200 1,125 T/B 124,800 5 AKRA AKR Corporindo Tbk. 2,490 2,730 2,500 2,700 210 49,695,900 131,525,076,000 8,807 2,151.892 2,700 T/J 99,200 2,690 B 136,300 6 ANTM Aneka Tambang Tbk. 685 705 685 685 0 192,426,100 133,630,033,000 10,929 451.638 685 T/J 514,600 680 B 2,709,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. 1,310 1,320 1,280 1,285 -25 61,318,900 79,401,909,500 5,844 167.609 1,290 J 411,300 1,285 T/B 2,456,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 920 980 920 920 0 30,373,600 28,714,716,500 4,604 153.333 920 T/J 665,000 915 B 733,400 9 BNLI Bank Permata Tbk. 1,280 1,285 1,275 1,280 0 11,742,000 15,003,963,000 523 13.936 1,280 T/J 10,900 1,275 B 5,222,400 10 BSDE Bumi Serpong Damai Tbk. 735 740 715 720 -15 36,859,500 26,713,202,000 2,298 141.037 725 J 1,781,600 720 T/B 2,521,700 11 BTPS Bank BTPN Syariah Tbk. 3,200 3,300 3,160 3,210 10 27,460,800 88,919,247,000 5,925 329.231 3,210 T/J 319,700 3,200 B 15,800 12 CTRA Ciputra Development Tbk. 655 665 640 645 -10 30,747,400 19,919,595,000 3,068 144.412 645 T/J 811,600 640 B 1,811,600 13 DMAS Puradelta Lestari Tbk. 216 232 216 226 10 176,131,400 39,664,632,600 5,165 107.619 226 T/J 5,702,100 224 B 1,646,400 14 ERAA Erajaya Swasembada Tbk. 1,480 1,570 1,460 1,515 35 50,579,900 76,277,003,500 6,889 151.500 1,515 T/J 864,400 1,510 B 138,300 15 EXCL XL Axiata Tbk. 2,840 2,920 2,790 2,800 -40 11,019,600 31,050,857,000 4,012 142.102 2,810 J 63,700 2,800 T/B 835,300 16 GIAA Garuda Indonesia (Persero) Tbk. 258 262 256 256 -2 21,670,100 5,563,626,600 1,754 34.413 258 J 1,168,700 256 T/B 912,600 17 HOKI Buyung Poetra Sembada Tbk. 655 660 650 650 -5 3,773,200 2,455,875,000 363 209.677 655 J 91,800 650 T/B 109,200 18 INCO Vale Indonesia Tbk. 3,270 3,370 3,260 3,290 20 33,863,800 112,356,130,000 6,560 1,342.857 3,290 T/J 2,090,000 3,280 B 35,400 19 INDY Indika Energy Tbk. 955 995 950 950 -5 26,607,500 25,777,048,000 3,172 32.203 955 J 229,300 950 T/B 573,000 20 INKP Indah Kiat Pulp & Paper Tbk. 8,125 8,250 8,000 8,025 -100 9,232,400 74,896,370,000 3,619 413.517 8,025 T/J 140,000 8,000 B 591,700 21 ISAT Indosat Tbk. 2,560 2,580 2,530 2,550 -10 2,691,500 6,868,287,000 1,023 182.143 2,550 T/J 37,800 2,540 B 154,400 22 ITMG Indo Tambangraya Megah Tbk. 7,800 7,925 7,725 7,750 -50 2,790,300 21,850,025,000 2,092 55.357 7,775 J 4,300 7,750 T/B 164,300 23 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,150 1,120 1,125 -10 20,937,300 23,660,129,000 4,498 307.545 1,130 J 278,900 1,125 T/B 127,200 24 JSMR Jasa Marga (Persero) Tbk. 4,270 4,330 4,220 4,230 -40 3,951,000 16,766,400,000 2,567 249.439 4,240 J 88,500 4,230 T/B 58,700 25 LPKR Lippo Karawaci Tbk. 149 150 144 146 -3 23,014,300 3,353,852,400 1,103 47.146 146 T/J 503,800 145 B 162,500 26 LPPF Matahari Department Store Tbk. 1,510 1,530 1,445 1,450 -60 36,272,600 53,342,358,000 7,678 32.857 1,450 T/J 211,700 1,445 B 411,400 27 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,025 990 1,000 -5 47,749,900 48,271,432,500 4,404 258.065 1,000 T/J 125,700 995 B 4,482,500 28 MAPI Mitra Adiperkasa Tbk. 685 710 685 700 15 50,744,000 35,637,748,000 2,773 1,123.325 700 T/J 677,800 695 B 1,746,200 29 MEDC Medco Energi Internasional Tbk. 472 490 468 472 0 91,692,600 43,709,772,200 5,676 831.323 474 J 1,900,100 472 T/B 1,551,300 30 MIKA Mitra Keluarga Karyasehat Tbk. 2,330 2,350 2,270 2,280 -50 17,047,000 39,232,039,000 1,560 134.237 2,290 J 139,200 2,280 T/B 149,100 31 MNCN Media Nusantara Citra Tbk. 890 900 875 880 -10 57,226,600 50,632,095,500 5,402 97.778 880 T/J 2,023,700 875 B 4,137,900 32 MYOR Mayora Indah Tbk. 2,220 2,230 2,190 2,220 0 1,443,600 3,190,885,000 820 11,105.553 2,220 T/J 5,200 2,210 B 5,100 33 PGAS Perusahaan Gas Negara Tbk. 1,155 1,230 1,160 1,220 65 414,497,900 499,366,100,000 32,756 406.667 1,225 J 1,614,100 1,220 T/B 6,316,900 34 PTBA Bukit Asam Tbk. 2,110 2,140 2,080 2,080 -30 31,878,600 67,033,228,000 6,010 1,808.696 2,090 J 69,800 2,080 T/B 5,305,000 35 PTPP PP (Persero) Tbk. 1,000 1,005 980 985 -15 19,653,800 19,460,443,500 2,255 185.150 985 T/J 113,300 980 B 4,319,100 36 PWON Pakuwon Jati Tbk. 428 430 420 420 -8 87,189,300 36,915,624,600 3,878 1,619.183 420 T/J 679,100 418 B 3,700,400 37 RALS Ramayana Lestari Sentosa Tbk. 575 605 575 575 0 47,603,300 28,003,364,500 3,847 359.375 580 J 1,298,100 575 T/B 1,970,400 38 SCMA Surya Citra Media Tbk. 1,225 1,245 1,210 1,225 0 19,801,300 24,269,414,500 1,651 554.166 1,225 T/J 476,200 1,220 B 690,300 39 SILO Siloam International Hospitals Tbk. 4,950 5,050 4,950 5,025 75 55,400 278,556,000 196 57.071 5,050 J 1,200 5,000 B 1,800 40 SIMP Salim Ivomas Pratama Tbk. 318 326 314 316 -2 20,425,700 6,538,106,200 1,158 28.727 318 J 124,100 316 T/B 739,200 41 SMRA Summarecon Agung Tbk. 600 610 585 590 -10 37,891,700 22,567,378,000 2,313 969.438 595 J 6,212,500 590 T/B 1,237,300 42 SRIL Sri Rejeki Isman Tbk. 200 204 199 199 -1 16,019,600 3,215,780,300 1,118 82.917 200 J 924,300 199 T/B 5,368,300 43 SSIA Surya Semesta Internusa Tbk. 374 386 370 376 2 26,433,700 10,029,538,800 1,686 154.256 376 T/J 2,383,700 374 B 8,000 44 TBIG Tower Bersama Infrastructure Tbk. 1,195 1,245 1,185 1,225 30 65,340,900 80,082,968,500 3,958 302.469 1,230 J 38,900 1,225 T/B 146,400 45 TINS Timah Tbk. 655 710 660 695 40 132,086,700 91,287,137,000 9,329 355.141 695 T/J 1,648,300 690 B 732,200 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,200 7,250 7,025 7,050 -150 11,321,000 80,297,282,500 4,569 435.889 7,050 T/J 68,300 7,025 B 1,986,800 47 TOWR Sarana Menara Nusantara Tbk. 1,080 1,085 1,060 1,080 0 127,706,600 137,472,336,000 19,329 5,144.572 1,080 T/J 5,496,900 1,075 B 4,307,900 48 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,230 1,210 1,210 -10 14,176,700 17,287,077,500 2,072 311.012 1,215 J 165,600 1,210 T/B 3,293,100 49 WOOD Integra Indocabinet Tbk. 424 426 400 410 -14 46,271,100 19,013,991,600 3,380 157.692 410 T/J 786,400 408 B 7,600 50 WSBP Waskita Beton Precast Tbk. 202 206 200 202 0 26,345,800 5,316,375,400 1,146 41.224 202 T/J 6,433,200 200 B 12,991,400 51 WSKT Waskita Karya (Persero) Tbk. 720 730 710 710 -10 27,711,400 19,909,176,000 2,043 191.633 715 J 524,400 710 T/B 4,429,000 52 WTON Wijaya Karya Beton Tbk. 292 296 290 290 -2 8,259,200 2,405,057,000 664 49.153 292 J 4,874,600 290 T/B 2,257,700 Total 2,374,970,700 2,504,714,435,700 226,924 60,902,800 95,045,400 Jakarta, 22 July 2020 Trading Division