List of Securities Quotation: IDX SMC Liquid Date: Thursday, 30 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. 9,700 10,225 9,700 9,700 0 4,630,200 45,653,320,000 4,567 788.004 9,725 J 5,000 9,700 T/B 282,200 2 ACES Ace Hardware Indonesia Tbk. 1,740 1,795 1,740 1,750 10 13,366,200 23,541,186,500 4,552 2,134.146 1,750 T/J 289,600 1,745 B 22,800 3 ADHI Adhi Karya (Persero) Tbk. 630 635 600 600 -30 33,301,500 20,248,565,500 3,308 471.205 605 J 1,137,100 600 T/B 89,100 4 ADRO Adaro Energy Tbk. 1,085 1,100 1,075 1,085 0 41,227,100 44,685,951,500 5,027 98.636 1,085 T/J 881,600 1,080 B 457,300 5 AKRA AKR Corporindo Tbk. 2,850 2,930 2,850 2,880 30 32,917,500 94,802,823,000 4,525 2,295.351 2,890 J 36,600 2,880 T/B 278,200 6 ANTM Aneka Tambang Tbk. 730 740 720 730 0 68,996,600 50,390,271,500 4,642 481.308 735 J 5,835,000 730 T/B 440,300 7 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,305 1,265 1,265 -20 78,846,200 100,502,804,500 3,808 165.000 1,265 T/J 1,478,800 1,260 B 2,365,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 965 975 930 935 -30 17,861,400 16,850,235,000 2,683 155.833 940 J 333,400 935 T/B 1,089,700 9 BNLI Bank Permata Tbk. 1,265 1,270 1,255 1,270 5 5,982,900 7,554,485,000 662 13.828 1,270 T/J 590,300 1,260 B 1,100 10 BSDE Bumi Serpong Damai Tbk. 715 765 690 690 -25 71,553,200 49,989,083,500 4,160 135.160 695 J 700 690 T/B 9,326,700 11 BTPS Bank BTPN Syariah Tbk. 3,430 3,490 3,380 3,450 20 25,228,900 87,091,990,000 5,396 353.846 3,460 J 53,100 3,450 T/B 1,466,300 12 CTRA Ciputra Development Tbk. 655 665 645 655 0 21,089,900 13,822,507,000 1,870 146.651 660 J 158,700 655 T/B 1,216,600 13 DMAS Puradelta Lestari Tbk. 234 234 218 220 -14 102,596,900 22,787,154,000 3,161 104.762 222 J 210,900 220 T/B 6,243,800 14 ERAA Erajaya Swasembada Tbk. 1,450 1,480 1,410 1,470 20 24,865,100 35,958,041,000 3,472 147.000 1,475 J 404,000 1,470 T/B 206,100 15 EXCL XL Axiata Tbk. 2,540 2,560 2,410 2,500 -40 60,590,100 150,929,016,000 8,923 126.877 2,510 J 57,900 2,500 T/B 3,009,200 16 GIAA Garuda Indonesia (Persero) Tbk. 248 250 242 244 -4 16,672,700 4,087,167,600 2,143 32.800 246 J 207,600 244 T/B 7,573,800 17 HOKI Buyung Poetra Sembada Tbk. 650 715 650 680 30 92,794,300 63,622,929,000 7,663 219.355 685 J 888,000 680 T/B 10,154,200 18 INCO Vale Indonesia Tbk. 3,400 3,510 3,410 3,420 20 11,143,500 38,407,974,000 2,852 1,395.918 3,420 T/J 1,491,500 3,410 B 108,200 19 INDY Indika Energy Tbk. 1,015 1,025 955 980 -35 22,331,100 22,127,606,500 3,246 33.220 985 J 91,200 980 T/B 704,000 20 INKP Indah Kiat Pulp & Paper Tbk. 7,850 8,000 7,725 7,800 -50 6,344,700 49,623,605,000 2,960 401.923 7,800 T/J 355,100 7,775 B 39,600 21 ISAT Indosat Tbk. 2,340 2,420 2,210 2,300 -40 12,918,400 30,018,909,000 4,380 164.286 2,320 J 1,500 2,300 T/B 401,500 22 ITMG Indo Tambangraya Megah Tbk. 7,900 7,950 7,800 7,900 0 3,453,200 27,174,725,000 1,771 56.429 7,900 T/J 43,400 7,875 B 41,300 23 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,110 1,055 1,060 -45 57,596,600 61,325,230,500 8,030 289.776 1,060 T/J 11,400 1,055 B 2,038,000 24 JSMR Jasa Marga (Persero) Tbk. 3,990 4,020 3,900 3,930 -60 10,167,500 39,963,275,000 4,539 231.749 3,930 T/J 963,900 3,920 B 36,300 25 LPKR Lippo Karawaci Tbk. 139 141 136 138 -1 26,617,300 3,674,617,500 1,091 44.563 139 J 2,554,900 138 T/B 614,300 26 LPPF Matahari Department Store Tbk. 1,315 1,345 1,285 1,305 -10 21,468,200 28,111,333,500 3,598 29.571 1,310 J 12,000 1,305 T/B 1,778,300 27 LSIP PP London Sumatra Indonesia Tbk. 990 1,015 990 990 0 24,227,000 24,221,194,500 3,342 255.484 990 T/J 133,800 985 B 509,600 28 MAPI Mitra Adiperkasa Tbk. 700 705 665 685 -15 48,121,900 33,255,850,500 2,363 1,099.254 685 T/J 74,500 680 B 64,700 29 MEDC Medco Energi Internasional Tbk. 460 468 456 464 4 85,711,200 39,521,126,400 3,311 817.232 466 J 1,428,400 464 T/B 68,500 30 MIKA Mitra Keluarga Karyasehat Tbk. 2,350 2,520 2,340 2,400 50 29,793,900 71,747,339,000 3,406 141.303 2,410 J 940,300 2,400 T/B 46,100 31 MNCN Media Nusantara Citra Tbk. 840 845 810 820 -20 127,603,700 104,924,110,500 21,009 91.111 825 J 1,797,900 820 T/B 590,700 32 MYOR Mayora Indah Tbk. 2,350 2,370 2,300 2,350 0 4,020,200 9,393,638,000 1,965 11,755.878 2,350 T/J 2,300 2,340 B 700 33 PGAS Perusahaan Gas Negara Tbk. 1,230 1,280 1,230 1,265 35 221,126,300 278,874,403,500 13,739 421.667 1,265 T/J 1,031,600 1,260 B 728,700 34 PTBA Bukit Asam Tbk. 2,070 2,090 2,020 2,030 -40 46,692,000 95,178,717,000 8,975 1,765.217 2,040 J 224,600 2,030 T/B 626,400 35 PTPP PP (Persero) Tbk. 1,005 1,015 970 975 -30 43,731,100 42,934,517,500 4,752 183.271 975 T/J 4,605,900 970 B 2,983,000 36 PWON Pakuwon Jati Tbk. 424 428 416 424 0 84,746,400 35,831,917,400 3,589 1,634.604 426 J 850,800 424 T/B 599,000 37 RALS Ramayana Lestari Sentosa Tbk. 565 575 560 565 0 9,860,400 5,602,528,500 1,128 353.125 570 J 643,800 565 T/B 294,600 38 SCMA Surya Citra Media Tbk. 1,280 1,305 1,250 1,285 5 39,852,400 51,004,045,500 2,855 581.309 1,285 T/J 498,600 1,280 B 1,100,000 39 SILO Siloam International Hospitals Tbk. 4,550 4,750 4,550 4,690 140 55,000 257,469,000 106 53.266 4,690 T/J 200 4,680 B 400 40 SIMP Salim Ivomas Pratama Tbk. 324 330 320 322 -2 11,507,000 3,736,496,800 1,069 29.273 324 J 540,200 322 T/B 2,494,000 41 SMRA Summarecon Agung Tbk. 610 615 595 600 -10 48,644,800 29,415,936,000 2,763 985.869 600 T/J 1,192,900 595 B 5,386,100 42 SRIL Sri Rejeki Isman Tbk. 198 200 195 196 -2 23,743,500 4,664,022,900 1,561 81.667 197 J 1,424,100 196 T/B 1,343,000 43 SSIA Surya Semesta Internusa Tbk. 380 382 368 376 -4 18,393,700 6,914,623,200 981 154.256 378 J 116,700 376 T/B 270,400 44 TBIG Tower Bersama Infrastructure Tbk. 1,300 1,320 1,275 1,290 -10 63,535,000 82,118,523,500 3,864 318.519 1,290 T/J 123,600 1,285 B 320,000 45 TINS Timah Tbk. 780 790 755 760 -20 30,421,000 23,313,578,000 2,429 388.355 760 T/J 406,400 755 B 1,003,900 46 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,175 6,750 6,750 -225 16,783,200 115,953,127,500 8,433 417.341 6,750 T/J 23,700 6,725 B 305,200 47 TOWR Sarana Menara Nusantara Tbk. 1,090 1,150 1,085 1,135 45 364,808,000 411,551,293,500 39,495 5,406.564 1,140 J 11,583,400 1,135 T/B 786,200 48 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,210 1,170 1,190 -15 20,889,700 24,713,716,500 3,330 305.871 1,195 J 316,000 1,190 T/B 232,000 49 WOOD Integra Indocabinet Tbk. 386 388 380 380 -6 18,345,400 7,017,125,600 1,254 146.154 380 T/J 1,190,000 378 B 2,597,600 50 WSBP Waskita Beton Precast Tbk. 199 0 0 199 0 0 0 0 40.612 0 J 0 0 B 0 51 WSKT Waskita Karya (Persero) Tbk. 660 660 620 625 -35 147,365,700 92,529,890,500 7,252 168.691 630 J 990,900 625 T/B 1,187,500 52 WTON Wijaya Karya Beton Tbk. 284 286 274 274 -10 20,560,900 5,691,052,400 2,150 46.441 276 J 98,300 274 T/B 1,675,300 Total 2,435,100,600 2,733,311,050,300 248,150 48,332,100 75,197,800 Jakarta, 30 July 2020 Trading Division