List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 28 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. 9,400 9,400 9,250 9,300 -100 1,451,500 13,530,420,000 1,578 755.509 9,325 J 500 9,275 B 4,400 2 ACES Ace Hardware Indonesia Tbk. 1,650 1,690 1,640 1,685 35 12,864,500 21,540,107,500 4,071 2,054.878 1,685 T/J 835,700 1,680 B 21,100 3 ADHI Adhi Karya (Persero) Tbk. 635 640 625 630 -5 8,104,400 5,116,243,000 993 494.766 635 J 1,663,400 630 T/B 25,000 4 ADRO Adaro Energy Tbk. 1,110 1,125 1,075 1,090 -20 85,970,300 94,516,198,000 7,897 99.091 1,095 J 312,000 1,090 T/B 544,400 5 AKRA AKR Corporindo Tbk. 2,850 2,890 2,810 2,820 -30 27,726,200 78,968,099,000 4,587 2,247.531 2,820 T/J 23,700 2,810 B 568,600 6 ANTM Aneka Tambang Tbk. 725 755 715 720 -5 186,698,000 137,608,094,000 14,061 474.715 720 T/J 4,851,400 715 B 3,569,800 7 BBTN Bank Tabungan Negara (Persero) Tbk. 1,280 1,295 1,265 1,265 -15 25,804,800 32,874,673,000 3,073 165.000 1,270 J 296,300 1,265 T/B 3,091,200 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 975 1,040 950 955 -20 84,689,700 83,622,090,000 9,982 159.167 960 J 220,900 955 T/B 370,100 9 BNLI Bank Permata Tbk. 1,270 1,275 1,265 1,270 0 9,344,600 11,857,233,000 193 13.828 1,270 T/J 372,600 1,265 B 1,918,700 10 BSDE Bumi Serpong Damai Tbk. 730 780 725 725 -5 44,478,200 32,497,984,500 2,367 142.016 730 J 135,900 725 T/B 3,433,000 11 BTPS Bank BTPN Syariah Tbk. 3,180 3,240 3,190 3,240 60 5,784,200 18,602,247,000 1,409 332.308 3,240 T/J 211,700 3,230 B 14,100 12 CTRA Ciputra Development Tbk. 655 675 655 665 10 26,661,500 17,768,195,000 2,108 148.890 665 T/J 185,300 660 B 325,400 13 DMAS Puradelta Lestari Tbk. 228 240 228 238 10 77,099,000 18,144,610,600 2,788 113.333 240 J 18,283,300 238 T/B 875,200 14 ERAA Erajaya Swasembada Tbk. 1,495 1,510 1,440 1,445 -50 11,124,200 16,220,857,500 3,089 144.500 1,450 J 158,100 1,445 T/B 427,900 15 EXCL XL Axiata Tbk. 2,800 2,840 2,710 2,730 -70 14,211,600 39,122,208,000 4,074 138.550 2,730 T/J 489,600 2,720 B 105,200 16 GIAA Garuda Indonesia (Persero) Tbk. 254 254 250 252 -2 23,142,900 5,823,190,200 1,594 33.875 252 T/J 863,900 250 B 4,398,600 17 HOKI Buyung Poetra Sembada Tbk. 645 655 640 645 0 6,615,700 4,280,547,000 382 208.065 650 J 230,800 645 T/B 103,100 18 INCO Vale Indonesia Tbk. 3,470 3,590 3,380 3,430 -40 29,028,200 101,143,511,000 6,136 1,400.000 3,430 T/J 6,810,700 3,420 B 8,800 19 INDY Indika Energy Tbk. 1,010 1,075 1,000 1,015 5 47,597,900 49,706,045,000 5,647 34.407 1,020 J 71,400 1,015 T/B 1,008,000 20 INKP Indah Kiat Pulp & Paper Tbk. 7,650 7,725 7,400 7,475 -175 7,013,700 52,599,142,500 3,007 385.176 7,500 J 17,900 7,475 T/B 13,300 21 ISAT Indosat Tbk. 2,560 2,590 2,500 2,510 -50 2,570,600 6,494,737,000 1,028 179.286 2,520 J 30,000 2,510 T/B 98,400 22 ITMG Indo Tambangraya Megah Tbk. 8,000 8,350 8,025 8,050 50 6,011,200 48,776,290,000 3,922 57.500 8,075 J 29,800 8,050 T/B 11,400 23 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,145 1,120 1,125 -5 14,160,000 15,972,795,000 2,595 307.545 1,130 J 296,900 1,125 T/B 531,700 24 JSMR Jasa Marga (Persero) Tbk. 4,070 4,120 4,020 4,030 -40 6,841,500 27,729,202,000 2,367 237.646 4,040 J 53,100 4,030 T/B 179,500 25 LPKR Lippo Karawaci Tbk. 141 144 140 143 2 7,282,200 1,037,682,300 519 46.177 143 T/J 1,334,100 142 B 251,000 26 LPPF Matahari Department Store Tbk. 1,325 1,425 1,310 1,330 5 27,245,700 37,392,657,000 5,553 30.138 1,335 J 82,100 1,330 T/B 1,368,800 27 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,005 965 965 -40 26,832,400 26,185,003,500 3,045 249.032 970 J 64,900 965 T/B 30,900 28 MAPI Mitra Adiperkasa Tbk. 690 705 690 700 10 8,447,900 5,915,803,500 942 1,123.325 705 J 2,251,200 700 T/B 206,600 29 MEDC Medco Energi Internasional Tbk. 462 470 460 462 0 66,853,300 30,972,447,000 3,229 813.710 464 J 1,530,700 462 T/B 235,200 30 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,460 2,370 2,400 0 24,695,000 59,345,495,000 2,668 141.303 2,400 T/J 4,384,200 2,390 B 3,900 31 MNCN Media Nusantara Citra Tbk. 875 885 850 855 -20 95,713,000 82,315,278,500 9,560 95.000 860 J 1,401,900 855 T/B 838,800 32 MYOR Mayora Indah Tbk. 2,270 2,290 2,250 2,270 0 924,500 2,094,540,000 622 11,355.678 2,270 T/J 214,700 2,260 B 9,300 33 PGAS Perusahaan Gas Negara Tbk. 1,230 1,245 1,210 1,220 -10 56,839,200 69,514,522,000 5,305 406.667 1,220 T/J 682,600 1,215 B 2,330,700 34 PTBA Bukit Asam Tbk. 2,080 2,110 2,050 2,080 0 30,856,500 64,115,345,000 6,695 1,808.696 2,080 T/J 9,700 2,070 B 67,000 35 PTPP PP (Persero) Tbk. 1,000 1,025 985 995 -5 51,172,700 51,400,531,500 4,133 187.030 1,000 J 384,100 995 T/B 307,400 36 PWON Pakuwon Jati Tbk. 428 436 424 426 -2 56,642,400 24,290,173,600 2,770 1,642.315 428 J 823,600 426 T/B 606,100 37 RALS Ramayana Lestari Sentosa Tbk. 565 600 560 560 -5 25,369,200 14,572,352,500 2,655 350.000 565 J 43,800 560 T/B 1,008,700 38 SCMA Surya Citra Media Tbk. 1,305 1,315 1,290 1,305 0 9,939,200 12,919,765,000 889 590.356 1,310 J 351,400 1,305 T/B 5,352,900 39 SILO Siloam International Hospitals Tbk. 4,900 4,910 4,800 4,800 -100 134,500 648,990,000 177 54.515 4,830 J 1,100 4,800 T/B 35,900 40 SIMP Salim Ivomas Pratama Tbk. 324 326 314 314 -10 9,682,900 3,071,590,400 1,004 28.545 316 J 121,400 314 T/B 667,500 41 SMRA Summarecon Agung Tbk. 620 635 605 615 -5 73,306,200 45,188,549,000 5,009 1,010.516 615 T/J 28,946,400 610 B 4,783,800 42 SRIL Sri Rejeki Isman Tbk. 199 202 198 199 0 13,203,100 2,634,354,900 934 82.917 199 T/J 55,000 198 B 3,855,800 43 SSIA Surya Semesta Internusa Tbk. 380 388 374 378 -2 23,247,500 8,888,444,000 1,268 155.077 378 T/J 110,400 376 B 19,800 44 TBIG Tower Bersama Infrastructure Tbk. 1,215 1,230 1,195 1,220 5 57,325,300 69,672,096,500 2,802 301.235 1,225 J 265,600 1,220 T/B 249,100 45 TINS Timah Tbk. 725 770 730 740 15 68,010,900 50,880,092,500 5,836 378.136 745 J 1,007,600 740 T/B 532,300 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,925 6,700 6,725 -100 4,227,200 28,644,272,500 2,805 415.795 6,750 J 20,000 6,725 T/B 82,300 47 TOWR Sarana Menara Nusantara Tbk. 1,085 1,100 1,080 1,080 -5 122,236,700 133,175,325,500 20,732 5,144.572 1,080 T/J 10,522,800 1,075 B 1,651,200 48 WIKA Wijaya Karya (Persero) Tbk. 1,210 1,225 1,200 1,210 0 6,508,700 7,874,220,000 1,454 311.012 1,210 T/J 150,200 1,205 B 1,049,800 49 WOOD Integra Indocabinet Tbk. 392 396 382 386 -6 25,682,000 9,987,055,000 1,576 148.462 386 T/J 5,166,500 384 B 367,000 50 WSBP Waskita Beton Precast Tbk. 200 202 199 199 -1 32,312,400 6,448,692,800 1,113 40.612 200 J 1,381,800 199 T/B 1,827,700 51 WSKT Waskita Karya (Persero) Tbk. 670 680 625 665 -5 78,707,100 51,536,370,500 6,084 179.487 670 J 1,259,100 665 T/B 279,200 52 WTON Wijaya Karya Beton Tbk. 284 292 282 286 2 8,896,500 2,537,322,600 836 48.475 286 T/J 1,275,300 284 B 646,900 Total 1,777,288,600 1,837,773,692,400 189,163 100,287,100 50,312,500 Jakarta, 28 July 2020 Trading Division