List of Securities Quotation: IDX SMC Liquid Date: Friday, 24 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 9,550 9,200 9,375 -50 2,017,000 18,905,877,500 1,586 761.601 9,375 T/J 1,900 9,350 B 100 2 ACES Ace Hardware Indonesia Tbk. 1,655 1,660 1,625 1,640 -15 10,768,800 17,648,031,000 2,518 2,000.000 1,640 T/J 257,000 1,635 B 201,700 3 ADHI Adhi Karya (Persero) Tbk. 645 645 630 640 -5 25,235,700 16,110,402,500 1,298 502.619 640 T/J 4,893,600 635 B 3,069,800 4 ADRO Adaro Energy Tbk. 1,130 1,135 1,085 1,090 -40 57,475,100 63,382,594,500 7,011 99.091 1,095 J 1,157,000 1,090 T/B 1,607,300 5 AKRA AKR Corporindo Tbk. 2,720 2,730 2,610 2,640 -80 14,638,900 39,015,895,000 2,018 2,104.072 2,650 J 27,500 2,640 T/B 247,300 6 ANTM Aneka Tambang Tbk. 690 705 685 685 -5 134,255,200 93,060,995,500 6,672 451.638 685 T/J 3,175,000 680 B 6,625,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. 1,295 1,295 1,265 1,275 -20 42,495,200 54,205,158,000 4,734 166.304 1,275 T/J 557,400 1,270 B 1,742,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 925 915 895 900 -25 15,144,800 13,679,224,000 2,400 150.000 900 T/J 78,000 895 B 1,566,800 9 BNLI Bank Permata Tbk. 1,275 1,275 1,270 1,270 -5 7,129,000 9,064,849,500 199 13.828 1,270 T/J 298,600 1,265 B 3,517,800 10 BSDE Bumi Serpong Damai Tbk. 735 755 705 715 -20 53,895,400 38,489,562,500 3,132 140.057 715 T/J 9,446,200 710 B 1,962,800 11 BTPS Bank BTPN Syariah Tbk. 3,250 3,250 3,160 3,190 -60 6,080,500 19,428,539,000 1,957 327.179 3,190 T/J 43,800 3,180 B 85,400 12 CTRA Ciputra Development Tbk. 660 660 640 645 -15 28,106,500 18,151,068,500 1,568 144.412 650 J 276,700 645 T/B 287,400 13 DMAS Puradelta Lestari Tbk. 220 226 220 224 4 50,423,500 11,264,013,800 1,589 106.667 224 T/J 643,500 222 B 980,900 14 ERAA Erajaya Swasembada Tbk. 1,490 1,480 1,450 1,460 -30 8,672,800 12,647,211,500 2,644 146.000 1,460 T/J 36,900 1,455 B 52,500 15 EXCL XL Axiata Tbk. 2,820 2,860 2,740 2,760 -60 11,446,400 32,112,257,000 3,497 140.072 2,770 J 237,200 2,760 T/B 77,800 16 GIAA Garuda Indonesia (Persero) Tbk. 260 260 256 256 -4 14,183,700 3,637,550,800 1,308 34.413 256 T/J 367,000 254 B 3,535,800 17 HOKI Buyung Poetra Sembada Tbk. 650 655 645 645 -5 7,002,900 4,531,003,500 434 208.065 650 J 197,000 645 T/B 217,500 18 INCO Vale Indonesia Tbk. 3,250 3,410 3,270 3,280 30 42,603,800 142,247,091,000 8,205 1,338.776 3,280 T/J 4,499,600 3,270 B 143,200 19 INDY Indika Energy Tbk. 1,050 1,085 1,010 1,015 -35 41,788,300 43,569,195,500 6,734 34.407 1,015 T/J 583,100 1,010 B 2,261,100 20 INKP Indah Kiat Pulp & Paper Tbk. 8,075 8,075 7,625 7,675 -400 9,373,400 72,648,487,500 4,607 395.482 7,675 T/J 4,800 7,650 B 232,000 21 ISAT Indosat Tbk. 2,540 2,590 2,500 2,510 -30 1,635,300 4,150,860,000 1,097 179.286 2,520 J 11,800 2,510 T/B 17,800 22 ITMG Indo Tambangraya Megah Tbk. 7,900 7,900 7,650 7,675 -225 3,677,500 28,468,575,000 2,966 54.821 7,700 J 21,400 7,675 T/B 147,100 23 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,165 1,120 1,130 -30 25,838,800 29,414,402,500 5,286 308.912 1,130 T/J 5,600 1,125 B 1,393,100 24 JSMR Jasa Marga (Persero) Tbk. 4,190 4,180 4,010 4,040 -150 15,587,000 63,310,243,000 5,056 238.235 4,050 J 55,000 4,040 T/B 102,800 25 LPKR Lippo Karawaci Tbk. 144 145 141 144 0 10,500,200 1,502,168,000 541 46.500 144 T/J 907,800 143 B 1,525,500 26 LPPF Matahari Department Store Tbk. 1,425 1,430 1,390 1,400 -25 8,930,700 12,526,817,000 2,137 31.724 1,405 J 40,300 1,400 T/B 65,900 27 LSIP PP London Sumatra Indonesia Tbk. 1,015 1,030 985 995 -20 36,025,900 36,147,507,000 3,095 256.774 1,000 J 510,400 995 T/B 2,415,400 28 MAPI Mitra Adiperkasa Tbk. 695 705 685 690 -5 22,253,800 15,470,878,000 1,458 1,107.278 695 J 1,494,600 690 T/B 122,600 29 MEDC Medco Energi Internasional Tbk. 482 482 462 466 -16 82,955,700 39,027,589,200 4,049 820.755 468 J 411,000 466 T/B 1,230,700 30 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,350 2,300 2,340 20 37,639,900 88,100,266,000 2,782 137.770 2,350 J 86,300 2,340 T/B 20,200 31 MNCN Media Nusantara Citra Tbk. 900 910 885 885 -15 40,369,300 35,908,702,000 4,155 98.333 885 T/J 13,030,400 880 B 4,462,600 32 MYOR Mayora Indah Tbk. 2,270 2,310 2,240 2,270 0 6,376,600 14,529,594,000 2,089 11,355.678 2,280 J 1,399,700 2,270 T/B 77,100 33 PGAS Perusahaan Gas Negara Tbk. 1,245 1,260 1,210 1,220 -25 110,530,200 136,045,190,000 11,228 406.667 1,225 J 3,871,400 1,220 T/B 1,973,900 34 PTBA Bukit Asam Tbk. 2,110 2,120 2,070 2,070 -40 31,699,900 66,086,780,000 6,097 1,800.000 2,080 J 2,367,800 2,070 T/B 2,929,300 35 PTPP PP (Persero) Tbk. 1,070 1,075 1,040 1,045 -25 72,045,900 76,038,017,500 5,991 196.429 1,045 T/J 1,013,800 1,040 B 1,730,900 36 PWON Pakuwon Jati Tbk. 426 432 422 424 -2 60,554,700 25,794,252,600 2,780 1,634.604 424 T/J 105,700 422 B 1,082,200 37 RALS Ramayana Lestari Sentosa Tbk. 570 575 560 565 -5 12,255,200 6,944,269,500 1,243 353.125 570 J 230,200 565 T/B 208,400 38 SCMA Surya Citra Media Tbk. 1,270 1,285 1,240 1,275 5 50,369,700 63,600,005,500 2,367 576.785 1,280 J 481,800 1,275 T/B 10,400,700 39 SILO Siloam International Hospitals Tbk. 4,980 4,990 4,960 4,960 -20 35,500 176,257,000 73 56.333 4,960 T/J 156,900 4,950 B 5,900 40 SIMP Salim Ivomas Pratama Tbk. 316 324 316 318 2 9,561,000 3,050,943,800 943 28.909 320 J 334,000 318 T/B 248,700 41 SMRA Summarecon Agung Tbk. 605 605 585 590 -15 25,963,000 15,386,274,500 1,645 969.438 595 J 1,612,300 590 T/B 570,200 42 SRIL Sri Rejeki Isman Tbk. 202 202 198 199 -3 24,172,900 4,822,949,400 1,229 82.917 200 J 2,264,300 199 T/B 1,036,900 43 SSIA Surya Semesta Internusa Tbk. 376 380 364 366 -10 36,737,400 13,711,741,200 1,451 150.154 366 T/J 9,473,300 364 B 636,700 44 TBIG Tower Bersama Infrastructure Tbk. 1,220 1,225 1,170 1,185 -35 71,761,800 85,961,929,000 2,762 292.593 1,185 T/J 7,700 1,180 B 16,000 45 TINS Timah Tbk. 690 710 670 680 -10 42,218,700 29,185,694,500 3,947 347.476 680 T/J 449,100 675 B 934,500 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,025 7,025 6,775 6,825 -200 11,169,200 76,593,547,500 5,374 421.978 6,850 J 51,600 6,825 T/B 168,000 47 TOWR Sarana Menara Nusantara Tbk. 1,100 1,100 1,070 1,085 -15 80,812,600 87,756,434,500 10,301 5,168.389 1,085 T/J 1,495,600 1,080 B 747,100 48 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,265 1,225 1,230 -25 21,809,800 26,950,272,500 2,399 316.152 1,230 T/J 451,300 1,225 B 838,100 49 WOOD Integra Indocabinet Tbk. 404 412 380 392 -12 53,948,900 21,386,386,800 3,941 150.769 392 T/J 14,778,000 390 B 522,400 50 WSBP Waskita Beton Precast Tbk. 204 202 199 202 -2 96,820,400 19,434,843,700 2,301 41.224 202 T/J 3,282,400 200 B 2,673,100 51 WSKT Waskita Karya (Persero) Tbk. 730 730 705 710 -20 43,947,300 31,363,612,000 3,633 191.633 715 J 3,167,100 710 T/B 3,168,800 52 WTON Wijaya Karya Beton Tbk. 294 294 288 290 -4 13,059,100 3,802,346,000 963 49.153 292 J 590,800 290 T/B 227,300 Total 1,744,000,800 1,886,448,357,300 169,490 90,941,200 70,114,600 Jakarta, 24 July 2020 Trading Division