List of Securities Quotation: IDX SMC Liquid Date: Monday, 27 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. 9,375 9,600 9,400 9,400 25 1,525,500 14,475,030,000 1,339 763.632 9,425 J 102,300 9,400 T/B 97,000 2 ACES Ace Hardware Indonesia Tbk. 1,640 1,665 1,630 1,650 10 4,744,700 7,841,532,500 1,831 2,012.195 1,650 T/J 28,000 1,645 B 6,800 3 ADHI Adhi Karya (Persero) Tbk. 640 645 630 635 -5 10,078,400 6,404,122,500 806 498.692 635 T/J 732,300 630 B 2,254,000 4 ADRO Adaro Energy Tbk. 1,090 1,110 1,080 1,110 20 26,677,900 29,413,778,500 3,921 100.909 1,110 T/J 109,200 1,105 B 202,200 5 AKRA AKR Corporindo Tbk. 2,640 2,890 2,660 2,850 210 43,813,300 122,397,268,000 7,354 2,271.441 2,850 T/J 900 2,840 B 284,400 6 ANTM Aneka Tambang Tbk. 685 725 690 725 40 197,203,700 140,560,717,500 12,922 478.011 725 T/J 11,414,000 720 B 2,846,600 7 BBTN Bank Tabungan Negara (Persero) Tbk. 1,275 1,295 1,265 1,280 5 24,448,600 31,304,943,000 2,705 166.956 1,285 J 671,000 1,280 T/B 2,728,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 900 985 900 975 75 102,656,500 98,691,668,000 9,890 162.500 980 J 1,091,100 975 T/B 2,968,900 9 BNLI Bank Permata Tbk. 1,270 1,270 1,265 1,270 0 6,347,200 8,057,112,500 163 13.828 1,270 T/J 1,690,700 1,265 B 2,890,600 10 BSDE Bumi Serpong Damai Tbk. 715 755 710 730 15 61,282,300 44,579,549,000 2,355 142.996 735 J 3,019,300 730 T/B 2,098,700 11 BTPS Bank BTPN Syariah Tbk. 3,190 3,250 3,150 3,180 -10 3,212,200 10,228,317,000 1,315 326.154 3,190 J 78,400 3,180 T/B 1,037,700 12 CTRA Ciputra Development Tbk. 645 675 650 655 10 62,572,800 41,600,591,000 3,738 146.651 660 J 726,400 655 T/B 316,400 13 DMAS Puradelta Lestari Tbk. 224 234 218 228 4 52,981,100 12,039,784,600 2,406 108.571 230 J 2,613,400 228 T/B 113,200 14 ERAA Erajaya Swasembada Tbk. 1,460 1,500 1,460 1,495 35 10,345,800 15,360,417,000 2,193 149.500 1,495 T/J 4,763,700 1,490 B 484,200 15 EXCL XL Axiata Tbk. 2,760 2,820 2,770 2,800 40 5,974,800 16,712,659,000 1,718 142.102 2,800 T/J 61,800 2,790 B 86,500 16 GIAA Garuda Indonesia (Persero) Tbk. 256 260 252 254 -2 29,708,300 7,599,211,800 1,555 34.144 254 T/J 3,305,200 252 B 4,074,800 17 HOKI Buyung Poetra Sembada Tbk. 645 655 640 645 0 8,090,300 5,237,450,500 621 208.065 650 J 328,100 645 T/B 25,900 18 INCO Vale Indonesia Tbk. 3,280 3,490 3,310 3,470 190 29,558,200 100,397,915,000 5,066 1,416.327 3,470 T/J 529,000 3,460 B 147,100 19 INDY Indika Energy Tbk. 1,015 1,040 1,005 1,010 -5 13,826,700 14,087,281,000 1,896 34.237 1,015 J 114,600 1,010 T/B 118,000 20 INKP Indah Kiat Pulp & Paper Tbk. 7,675 7,775 7,500 7,650 -25 5,948,500 45,448,130,000 3,388 394.194 7,675 J 30,400 7,650 T/B 27,800 21 ISAT Indosat Tbk. 2,510 2,590 2,510 2,560 50 2,569,600 6,596,126,000 1,110 182.857 2,560 T/J 918,900 2,550 B 228,600 22 ITMG Indo Tambangraya Megah Tbk. 7,675 8,000 7,675 8,000 325 6,373,500 50,590,715,000 3,214 57.143 8,025 J 93,400 8,000 T/B 689,000 23 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,140 1,115 1,130 0 13,910,100 15,662,998,000 3,046 308.912 1,135 J 468,400 1,130 T/B 579,600 24 JSMR Jasa Marga (Persero) Tbk. 4,040 4,100 4,020 4,070 30 5,359,300 21,687,632,000 2,400 240.004 4,080 J 51,700 4,070 T/B 945,500 25 LPKR Lippo Karawaci Tbk. 144 144 141 141 -3 11,408,200 1,621,643,500 565 45.531 142 J 95,000 141 T/B 1,559,500 26 LPPF Matahari Department Store Tbk. 1,400 1,400 1,325 1,325 -75 25,816,700 34,896,636,500 4,476 30.024 1,330 J 173,000 1,325 T/B 353,100 27 LSIP PP London Sumatra Indonesia Tbk. 995 1,030 1,000 1,005 10 25,935,300 26,249,352,000 2,618 259.355 1,010 J 704,000 1,005 T/B 44,400 28 MAPI Mitra Adiperkasa Tbk. 690 705 680 690 0 13,705,800 9,559,476,500 1,315 1,107.278 695 J 141,900 690 T/B 1,416,200 29 MEDC Medco Energi Internasional Tbk. 466 470 460 462 -4 73,810,200 34,214,196,400 4,309 813.710 464 J 135,500 462 T/B 1,254,100 30 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,460 2,350 2,400 60 36,193,400 86,919,881,000 5,565 141.303 2,410 J 5,000 2,400 T/B 3,670,800 31 MNCN Media Nusantara Citra Tbk. 885 905 870 875 -10 64,049,000 56,604,356,000 5,261 97.222 880 J 5,949,400 875 T/B 1,922,900 32 MYOR Mayora Indah Tbk. 2,270 2,280 2,250 2,270 0 1,908,500 4,320,266,000 984 11,355.678 2,270 T/J 800 2,260 B 300 33 PGAS Perusahaan Gas Negara Tbk. 1,220 1,250 1,210 1,230 10 67,576,100 83,418,259,000 8,299 410.000 1,235 J 525,700 1,230 T/B 4,141,000 34 PTBA Bukit Asam Tbk. 2,070 2,110 2,070 2,080 10 23,222,200 48,446,734,000 4,463 1,808.696 2,090 J 769,500 2,080 T/B 828,500 35 PTPP PP (Persero) Tbk. 1,045 1,050 1,000 1,000 -45 58,708,100 59,709,122,500 5,571 187.970 1,005 J 187,200 1,000 T/B 3,184,600 36 PWON Pakuwon Jati Tbk. 424 432 424 428 4 79,355,600 34,036,447,600 3,174 1,650.025 428 T/J 355,800 426 B 579,200 37 RALS Ramayana Lestari Sentosa Tbk. 565 575 560 565 0 12,174,900 6,875,904,000 1,077 353.125 565 T/J 61,200 560 B 2,318,000 38 SCMA Surya Citra Media Tbk. 1,275 1,325 1,280 1,305 30 41,665,500 54,393,432,500 3,464 590.356 1,310 J 260,400 1,305 T/B 28,100 39 SILO Siloam International Hospitals Tbk. 4,960 4,960 4,900 4,900 -60 101,700 499,052,000 132 55.651 4,900 T/J 1,500 4,890 B 17,800 40 SIMP Salim Ivomas Pratama Tbk. 318 338 320 324 6 21,809,000 7,171,471,600 1,798 29.455 326 J 558,400 324 T/B 674,900 41 SMRA Summarecon Agung Tbk. 590 635 600 620 30 210,108,000 130,778,556,000 11,205 1,018.732 625 J 506,900 620 T/B 1,516,400 42 SRIL Sri Rejeki Isman Tbk. 199 200 198 199 0 10,515,400 2,093,622,700 932 82.917 200 J 2,534,500 199 T/B 4,873,800 43 SSIA Surya Semesta Internusa Tbk. 366 382 366 380 14 31,336,900 11,797,965,800 1,557 155.897 382 J 1,447,700 380 T/B 313,100 44 TBIG Tower Bersama Infrastructure Tbk. 1,185 1,225 1,180 1,215 30 59,495,500 71,872,999,500 3,271 300.000 1,215 T/J 976,700 1,210 B 481,400 45 TINS Timah Tbk. 680 725 685 725 45 78,707,800 55,739,904,000 4,992 370.471 730 J 4,123,200 725 T/B 6,101,000 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,975 6,750 6,825 0 5,285,400 36,161,375,000 3,060 421.978 6,850 J 15,800 6,825 T/B 149,900 47 TOWR Sarana Menara Nusantara Tbk. 1,085 1,090 1,075 1,085 0 74,463,500 80,911,850,000 10,935 5,168.389 1,085 T/J 7,387,200 1,080 B 400,500 48 WIKA Wijaya Karya (Persero) Tbk. 1,230 1,245 1,210 1,210 -20 9,769,700 11,904,942,500 1,871 311.012 1,215 J 307,000 1,210 T/B 1,719,700 49 WOOD Integra Indocabinet Tbk. 392 398 384 392 0 42,491,900 16,578,938,000 2,675 150.769 394 J 85,600 390 B 269,800 50 WSBP Waskita Beton Precast Tbk. 202 204 199 200 -2 63,402,500 12,782,144,700 1,390 40.816 202 J 2,268,600 200 T/B 540,900 51 WSKT Waskita Karya (Persero) Tbk. 710 715 670 670 -40 127,336,900 86,509,719,500 9,184 180.837 675 J 338,500 670 T/B 7,233,700 52 WTON Wijaya Karya Beton Tbk. 290 290 284 284 -6 13,591,400 3,897,363,800 1,098 48.136 286 J 109,000 284 T/B 3,134,100 Total 2,013,154,400 1,936,940,562,000 182,193 62,967,200 73,979,400 Jakarta, 27 July 2020 Trading Division