List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 29 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. 9,300 9,700 9,300 9,700 400 4,891,100 46,795,467,500 3,477 788.004 9,725 J 56,400 9,700 T/B 193,900 2 ACES Ace Hardware Indonesia Tbk. 1,685 1,815 1,690 1,740 55 19,265,400 33,653,434,500 5,939 2,121.951 1,745 J 18,200 1,740 T/B 34,700 3 ADHI Adhi Karya (Persero) Tbk. 630 645 620 630 0 11,514,900 7,271,338,000 1,216 494.766 630 T/J 407,300 625 B 2,320,900 4 ADRO Adaro Energy Tbk. 1,090 1,095 1,070 1,085 -5 32,109,100 34,684,994,000 5,519 98.636 1,085 T/J 1,063,700 1,080 B 285,900 5 AKRA AKR Corporindo Tbk. 2,820 2,890 2,800 2,850 30 18,767,800 53,364,225,000 2,976 2,271.441 2,850 T/J 21,500 2,840 B 119,600 6 ANTM Aneka Tambang Tbk. 720 740 710 730 10 79,691,500 57,996,380,500 6,422 481.308 735 J 3,848,900 730 T/B 6,277,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. 1,265 1,290 1,260 1,285 20 31,477,200 40,192,401,000 2,709 167.609 1,285 T/J 456,500 1,280 B 562,900 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 955 1,000 955 965 10 22,393,800 21,733,167,500 2,655 160.833 970 J 917,100 965 T/B 78,800 9 BNLI Bank Permata Tbk. 1,270 1,270 1,245 1,265 -5 17,195,400 21,607,874,500 700 13.773 1,270 J 1,071,300 1,265 T/B 1,242,700 10 BSDE Bumi Serpong Damai Tbk. 725 775 715 715 -10 21,212,100 15,345,646,000 1,595 140.057 720 J 217,400 715 T/B 5,241,400 11 BTPS Bank BTPN Syariah Tbk. 3,240 3,530 3,200 3,430 190 52,035,200 178,871,309,000 14,998 351.795 3,430 T/J 343,100 3,420 B 177,000 12 CTRA Ciputra Development Tbk. 665 675 650 655 -10 51,575,700 33,900,920,000 2,476 146.651 655 T/J 1,823,500 650 B 510,500 13 DMAS Puradelta Lestari Tbk. 238 242 232 234 -4 44,768,000 10,616,100,000 1,833 111.429 236 J 954,100 234 T/B 403,600 14 ERAA Erajaya Swasembada Tbk. 1,445 1,460 1,400 1,450 5 13,947,500 19,927,646,500 4,958 145.000 1,450 T/J 315,400 1,445 B 297,000 15 EXCL XL Axiata Tbk. 2,730 2,710 2,540 2,540 -190 57,573,700 147,550,793,000 12,242 128.907 2,540 T/J 1,106,500 0 B 0 16 GIAA Garuda Indonesia (Persero) Tbk. 252 252 242 248 -4 30,832,600 7,641,412,400 2,163 33.338 250 J 714,200 248 T/B 119,200 17 HOKI Buyung Poetra Sembada Tbk. 645 655 645 650 5 7,689,100 4,995,593,500 449 209.677 655 J 566,900 650 T/B 2,000 18 INCO Vale Indonesia Tbk. 3,430 3,460 3,360 3,400 -30 17,851,000 60,794,139,000 3,928 1,387.755 3,400 T/J 167,300 3,390 B 39,900 19 INDY Indika Energy Tbk. 1,015 1,040 1,010 1,015 0 11,203,500 11,427,018,000 1,613 34.407 1,020 J 296,400 1,015 T/B 14,800 20 INKP Indah Kiat Pulp & Paper Tbk. 7,475 8,025 7,375 7,850 375 14,139,800 110,191,027,500 6,646 404.499 7,875 J 83,000 7,850 T/B 605,400 21 ISAT Indosat Tbk. 2,510 2,540 2,340 2,340 -170 14,882,100 35,374,423,000 5,065 167.143 2,340 T/J 2,783,600 0 B 0 22 ITMG Indo Tambangraya Megah Tbk. 8,050 8,125 7,825 7,900 -150 2,774,000 21,904,377,500 2,464 56.429 7,900 T/J 4,600 7,875 B 62,900 23 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,135 1,100 1,105 -20 24,456,100 27,135,978,500 4,858 302.078 1,110 J 219,000 1,105 T/B 268,100 24 JSMR Jasa Marga (Persero) Tbk. 4,030 4,060 3,960 3,990 -40 5,734,800 23,061,592,000 3,292 235.287 4,000 J 186,500 3,990 T/B 494,900 25 LPKR Lippo Karawaci Tbk. 143 144 137 139 -4 27,008,200 3,762,908,100 1,169 44.885 140 J 844,000 139 T/B 1,885,900 26 LPPF Matahari Department Store Tbk. 1,330 1,360 1,305 1,315 -15 16,786,500 22,217,793,500 3,621 29.798 1,320 J 57,200 1,315 T/B 1,170,000 27 LSIP PP London Sumatra Indonesia Tbk. 965 1,000 945 990 25 34,803,700 34,045,366,500 2,935 255.484 995 J 852,200 990 T/B 1,100,500 28 MAPI Mitra Adiperkasa Tbk. 700 705 690 700 0 36,252,600 25,423,726,000 2,441 1,123.325 705 J 851,600 700 T/B 115,100 29 MEDC Medco Energi Internasional Tbk. 462 464 452 460 -2 61,930,600 28,256,552,800 3,661 810.187 460 T/J 1,097,500 458 B 1,393,200 30 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,430 2,320 2,350 -50 23,945,900 56,729,909,000 2,263 138.359 2,360 J 5,000 2,350 T/B 87,100 31 MNCN Media Nusantara Citra Tbk. 855 860 835 840 -15 69,948,900 59,044,850,500 7,325 93.333 840 T/J 2,036,800 835 B 6,226,000 32 MYOR Mayora Indah Tbk. 2,270 2,350 2,260 2,350 80 6,470,200 14,994,365,000 2,511 11,755.878 2,360 J 72,300 2,350 T/B 186,000 33 PGAS Perusahaan Gas Negara Tbk. 1,220 1,250 1,205 1,230 10 100,171,500 123,240,191,500 11,798 410.000 1,235 J 1,923,100 1,230 T/B 4,456,100 34 PTBA Bukit Asam Tbk. 2,080 2,090 2,050 2,070 -10 14,713,800 30,416,074,000 4,133 1,800.000 2,070 T/J 1,495,900 2,060 B 2,087,900 35 PTPP PP (Persero) Tbk. 995 1,025 990 1,005 10 40,513,400 40,930,672,500 3,667 188.910 1,010 J 1,040,900 1,005 T/B 1,506,000 36 PWON Pakuwon Jati Tbk. 426 432 424 424 -2 47,575,400 20,364,155,200 2,543 1,634.604 426 J 67,000 424 T/B 554,500 37 RALS Ramayana Lestari Sentosa Tbk. 560 570 560 565 5 5,225,200 2,952,207,000 933 353.125 570 J 849,500 565 T/B 46,300 38 SCMA Surya Citra Media Tbk. 1,305 1,310 1,275 1,280 -25 17,100,800 21,996,705,500 1,209 579.047 1,280 T/J 73,400 1,275 B 791,400 39 SILO Siloam International Hospitals Tbk. 4,800 4,870 4,530 4,550 -250 333,200 1,549,406,000 330 51.676 4,620 J 2,000 4,550 T/B 11,300 40 SIMP Salim Ivomas Pratama Tbk. 314 326 310 324 10 7,789,300 2,491,758,800 910 29.455 326 J 456,100 324 T/B 469,200 41 SMRA Summarecon Agung Tbk. 615 620 605 610 -5 45,766,200 27,954,048,500 2,412 1,002.300 615 J 2,377,200 610 T/B 1,828,500 42 SRIL Sri Rejeki Isman Tbk. 199 200 197 198 -1 15,066,500 2,989,393,800 1,189 82.500 199 J 1,659,100 198 T/B 269,700 43 SSIA Surya Semesta Internusa Tbk. 378 382 374 380 2 22,581,300 8,522,024,000 1,516 155.897 382 J 516,300 380 T/B 43,200 44 TBIG Tower Bersama Infrastructure Tbk. 1,220 1,350 1,205 1,300 80 138,110,900 174,435,750,500 7,582 320.988 1,305 J 206,000 1,300 T/B 391,800 45 TINS Timah Tbk. 740 795 735 780 40 76,452,700 58,497,964,500 5,358 398.575 780 T/J 3,666,100 775 B 620,500 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,725 7,150 6,500 6,975 250 24,821,400 172,227,220,000 10,625 431.252 7,000 J 342,300 6,975 T/B 2,256,800 47 TOWR Sarana Menara Nusantara Tbk. 1,080 1,095 1,070 1,090 10 212,208,800 229,790,517,500 10,088 5,192.207 1,090 T/J 831,000 1,085 B 139,800 48 WIKA Wijaya Karya (Persero) Tbk. 1,210 1,235 1,200 1,205 -5 12,971,300 15,750,541,000 2,242 309.726 1,210 J 59,500 1,205 T/B 1,986,700 49 WOOD Integra Indocabinet Tbk. 386 392 378 386 0 34,337,800 13,261,624,200 1,765 148.462 386 T/J 9,949,500 382 B 262,700 50 WSBP Waskita Beton Precast Tbk. 199 202 198 199 0 15,127,800 3,015,000,300 799 40.612 200 J 3,351,200 199 T/B 10,321,400 51 WSKT Waskita Karya (Persero) Tbk. 665 695 655 660 -5 69,608,200 46,976,843,000 5,735 178.138 665 J 1,022,200 660 T/B 1,829,600 52 WTON Wijaya Karya Beton Tbk. 286 288 282 284 -2 8,715,800 2,481,519,600 1,328 48.136 286 J 3,466,500 284 T/B 210,000 Total 1,794,319,300 2,270,356,347,200 202,281 56,813,800 61,600,700 Jakarta, 29 July 2020 Trading Division