List of Securities Quotation: IDX SMC Liquid Date: Thursday, 23 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. 9,475 9,550 9,400 9,425 -50 2,523,000 23,802,690,000 1,500 765.663 9,450 J 800 9,425 T/B 131,800 2 ACES Ace Hardware Indonesia Tbk. 1,625 1,660 1,625 1,655 30 7,500,900 12,400,918,000 1,983 2,018.293 1,660 J 291,400 1,655 T/B 600 3 ADHI Adhi Karya (Persero) Tbk. 630 655 600 645 15 44,004,700 28,314,382,500 3,872 506.546 650 J 2,755,000 645 T/B 515,200 4 ADRO Adaro Energy Tbk. 1,125 1,145 1,120 1,130 5 64,260,600 72,666,578,000 4,965 102.727 1,135 J 4,637,800 1,130 T/B 747,500 5 AKRA AKR Corporindo Tbk. 2,700 2,740 2,650 2,720 20 27,719,700 74,904,854,000 4,892 2,167.832 2,720 T/J 818,800 2,710 B 100 6 ANTM Aneka Tambang Tbk. 685 705 685 690 5 90,668,500 63,036,988,500 5,772 454.935 695 J 4,811,500 690 T/B 850,500 7 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,325 1,290 1,295 10 66,654,900 87,065,089,000 4,811 168.913 1,300 J 1,356,600 1,295 T/B 1,040,400 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 920 940 920 925 5 9,334,100 8,686,687,000 1,730 154.167 925 T/J 178,100 920 B 1,121,000 9 BNLI Bank Permata Tbk. 1,280 1,280 1,265 1,275 -5 38,319,000 48,744,257,000 417 13.882 1,275 T/J 71,100 1,270 B 173,800 10 BSDE Bumi Serpong Damai Tbk. 720 745 720 735 15 81,847,100 60,006,540,000 2,555 143.975 740 J 1,643,500 735 T/B 2,273,500 11 BTPS Bank BTPN Syariah Tbk. 3,210 3,270 3,200 3,250 40 14,830,600 47,936,074,000 3,205 333.333 3,260 J 336,700 3,250 T/B 265,600 12 CTRA Ciputra Development Tbk. 645 665 635 660 15 62,364,300 40,782,187,500 3,108 147.770 665 J 2,936,700 660 T/B 966,300 13 DMAS Puradelta Lestari Tbk. 226 228 218 220 -6 70,764,700 15,671,641,400 2,465 104.762 222 J 1,759,800 220 T/B 715,100 14 ERAA Erajaya Swasembada Tbk. 1,515 1,530 1,475 1,490 -25 19,898,800 29,700,644,000 3,263 149.000 1,490 T/J 662,100 1,485 B 237,400 15 EXCL XL Axiata Tbk. 2,800 2,870 2,800 2,820 20 10,565,300 29,800,436,000 3,611 143.117 2,820 T/J 609,700 2,810 B 32,300 16 GIAA Garuda Indonesia (Persero) Tbk. 256 268 254 260 4 47,295,400 12,305,831,800 2,421 34.951 260 T/J 2,693,000 258 B 462,800 17 HOKI Buyung Poetra Sembada Tbk. 650 650 645 650 0 5,622,500 3,652,216,500 387 209.677 650 T/J 7,200 645 B 952,800 18 INCO Vale Indonesia Tbk. 3,290 3,320 3,230 3,250 -40 10,653,100 34,696,103,000 2,492 1,326.531 3,260 J 58,000 3,250 T/B 1,117,100 19 INDY Indika Energy Tbk. 950 1,080 945 1,050 100 111,598,000 114,870,956,000 13,068 35.593 1,055 J 564,600 1,050 T/B 487,100 20 INKP Indah Kiat Pulp & Paper Tbk. 8,025 8,150 7,975 8,075 50 5,470,700 44,041,065,000 2,420 416.093 8,075 T/J 313,100 8,050 B 40,800 21 ISAT Indosat Tbk. 2,550 2,570 2,540 2,540 -10 1,250,800 3,190,464,000 580 181.429 2,550 J 33,800 2,540 T/B 102,900 22 ITMG Indo Tambangraya Megah Tbk. 7,750 8,075 7,750 7,900 150 5,518,500 43,770,580,000 2,692 56.429 7,925 J 57,400 7,900 T/B 47,300 23 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,170 1,120 1,160 35 45,340,600 52,227,294,000 6,139 317.113 1,165 J 950,000 1,160 T/B 2,521,600 24 JSMR Jasa Marga (Persero) Tbk. 4,230 4,250 4,160 4,190 -40 12,125,100 50,868,240,000 4,317 247.081 4,190 T/J 1,453,100 4,180 B 20,500 25 LPKR Lippo Karawaci Tbk. 146 146 143 144 -2 9,095,400 1,310,785,000 665 46.500 145 J 530,000 144 T/B 1,320,200 26 LPPF Matahari Department Store Tbk. 1,450 1,470 1,410 1,425 -25 16,130,800 23,023,740,000 4,032 32.290 1,430 J 120,900 1,425 T/B 3,200 27 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,020 1,000 1,015 15 25,997,400 26,272,375,500 2,784 261.935 1,015 T/J 30,000 1,010 B 517,200 28 MAPI Mitra Adiperkasa Tbk. 700 730 685 695 -5 33,187,200 23,212,651,000 2,560 1,115.301 695 T/J 686,300 690 B 1,100,000 29 MEDC Medco Energi Internasional Tbk. 472 492 472 482 10 158,463,900 76,807,252,600 6,547 848.935 484 J 857,300 482 T/B 1,166,300 30 MIKA Mitra Keluarga Karyasehat Tbk. 2,280 2,330 2,280 2,320 40 19,184,500 44,223,354,000 1,898 136.592 2,320 T/J 15,400 2,310 B 2,300 31 MNCN Media Nusantara Citra Tbk. 880 915 880 900 20 87,827,000 78,831,906,000 6,682 100.000 905 J 2,114,900 900 T/B 6,992,500 32 MYOR Mayora Indah Tbk. 2,220 2,270 2,200 2,270 50 4,296,300 9,653,470,000 1,703 11,355.678 2,280 J 226,100 2,270 T/B 85,500 33 PGAS Perusahaan Gas Negara Tbk. 1,220 1,270 1,225 1,245 25 187,897,700 234,483,204,000 23,444 415.000 1,250 J 2,511,600 1,245 T/B 10,777,700 34 PTBA Bukit Asam Tbk. 2,080 2,140 2,090 2,110 30 32,352,000 68,408,784,000 5,009 1,834.783 2,120 J 666,200 2,110 T/B 860,200 35 PTPP PP (Persero) Tbk. 985 1,070 985 1,070 85 184,230,200 192,131,622,000 13,437 201.128 1,075 J 1,138,000 1,070 T/B 1,106,200 36 PWON Pakuwon Jati Tbk. 420 434 416 426 6 148,263,700 63,393,155,600 5,490 1,642.315 428 J 1,468,300 426 T/B 170,200 37 RALS Ramayana Lestari Sentosa Tbk. 575 585 565 570 -5 17,266,900 9,882,278,500 1,521 356.250 575 J 326,600 570 T/B 2,343,900 38 SCMA Surya Citra Media Tbk. 1,225 1,285 1,220 1,270 45 77,726,800 97,885,800,000 4,446 574.523 1,275 J 180,700 1,270 T/B 607,900 39 SILO Siloam International Hospitals Tbk. 5,025 5,075 4,960 4,980 -45 117,700 588,384,000 181 56.560 5,025 J 300 4,980 T/B 200 40 SIMP Salim Ivomas Pratama Tbk. 316 320 316 316 0 6,519,200 2,071,145,200 588 28.727 318 J 427,400 316 T/B 1,912,200 41 SMRA Summarecon Agung Tbk. 590 615 585 605 15 83,126,600 50,088,039,000 3,482 994.085 610 J 5,530,500 605 T/B 3,036,300 42 SRIL Sri Rejeki Isman Tbk. 199 206 199 202 3 38,365,800 7,772,408,200 1,742 84.167 204 J 6,186,600 202 T/B 416,300 43 SSIA Surya Semesta Internusa Tbk. 376 382 372 376 0 20,105,500 7,595,719,400 1,234 154.256 376 T/J 270,500 374 B 5,362,800 44 TBIG Tower Bersama Infrastructure Tbk. 1,225 1,235 1,200 1,220 -5 48,592,200 59,271,593,500 3,310 301.235 1,220 T/J 1,117,300 1,215 B 55,400 45 TINS Timah Tbk. 695 710 685 690 -5 42,275,200 29,518,210,500 4,761 352.586 695 J 915,900 690 T/B 2,081,100 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,050 7,125 7,000 7,025 -25 6,285,400 44,305,977,500 2,511 434.344 7,050 J 148,500 7,025 T/B 804,400 47 TOWR Sarana Menara Nusantara Tbk. 1,080 1,120 1,075 1,100 20 219,594,100 241,635,611,000 26,130 5,239.842 1,100 T/J 2,494,300 1,095 B 1,655,700 48 WIKA Wijaya Karya (Persero) Tbk. 1,210 1,265 1,210 1,255 45 51,899,800 64,772,409,500 4,611 322.578 1,260 J 1,000,200 1,255 T/B 2,682,300 49 WOOD Integra Indocabinet Tbk. 410 410 400 404 -6 33,021,400 13,366,447,200 2,258 155.385 404 T/J 4,897,500 402 B 959,600 50 WSBP Waskita Beton Precast Tbk. 202 210 200 204 2 117,620,500 24,150,437,000 3,161 41.633 206 J 2,236,900 204 T/B 14,864,800 51 WSKT Waskita Karya (Persero) Tbk. 710 740 715 730 20 69,557,800 50,744,041,000 4,321 197.031 735 J 9,700,000 730 T/B 4,043,200 52 WTON Wijaya Karya Beton Tbk. 290 302 288 294 4 50,531,700 14,930,457,200 2,341 49.831 296 J 196,200 294 T/B 421,600 Total 2,645,663,600 2,563,473,975,600 223,514 74,994,200 80,173,200 Jakarta, 23 July 2020 Trading Division