List of Securities Quotation: IDX SMC Liquid Date: Monday, 03 August 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 9,700 9,025 9,550 -150 4,558,600 42,949,937,500 3,049 775.818 9,575 J 66,600 9,550 T/B 45,900 2 ACES Ace Hardware Indonesia Tbk. 1,750 1,760 1,630 1,700 -50 20,586,400 34,295,922,500 6,233 2,073.171 1,700 T/J 29,300 1,695 B 29,200 3 ADHI Adhi Karya (Persero) Tbk. 600 605 560 565 -35 33,961,400 19,252,208,500 3,731 443.718 565 T/J 1,787,400 560 B 239,300 4 ADRO Adaro Energy Tbk. 1,085 1,095 1,010 1,030 -55 59,722,100 61,965,020,500 9,501 93.636 1,035 J 386,700 1,030 T/B 128,000 5 AKRA AKR Corporindo Tbk. 2,880 2,900 2,720 2,780 -100 15,945,100 44,460,415,000 2,731 2,215.651 2,790 J 29,800 2,780 T/B 47,300 6 ANTM Aneka Tambang Tbk. 730 750 680 700 -30 110,870,200 77,703,131,000 10,858 461.528 705 J 2,613,400 700 T/B 338,700 7 ASRI Alam Sutera Realty Tbk. 123 124 115 115 -8 58,715,000 6,860,941,900 2,419 109.524 115 T/J 123,100 0 B 0 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,265 1,280 1,180 1,210 -55 88,910,400 109,000,235,000 6,751 157.826 1,210 T/J 463,000 1,205 B 628,600 9 BDMN Bank Danamon Indonesia Tbk. 2,740 2,760 2,570 2,620 -120 3,054,700 8,039,611,000 1,027 1.479 2,620 T/J 9,000 2,610 B 119,300 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 935 950 870 885 -50 26,714,500 23,819,392,500 4,481 147.500 890 J 110,200 885 T/B 101,800 11 BSDE Bumi Serpong Damai Tbk. 690 705 645 655 -35 83,783,400 55,513,355,000 4,927 128.304 660 J 584,200 655 T/B 4,202,600 12 BTPS Bank BTPN Syariah Tbk. 3,450 3,500 3,210 3,410 -40 20,860,700 70,086,295,000 10,383 349.744 3,410 T/J 78,400 3,400 B 1,100 13 CTRA Ciputra Development Tbk. 655 665 610 610 -45 50,639,000 31,580,637,000 4,248 136.576 610 T/J 2,950,300 0 B 0 14 DMAS Puradelta Lestari Tbk. 220 220 206 212 -8 107,436,900 22,291,570,000 2,790 100.952 212 T/J 4,418,700 208 B 19,600 15 ELSA Elnusa Tbk. 228 232 214 220 -8 47,585,800 10,457,603,000 3,043 55.000 222 J 542,700 220 T/B 1,185,600 16 ERAA Erajaya Swasembada Tbk. 1,470 1,515 1,370 1,490 20 42,624,400 62,154,042,000 8,625 149.000 1,490 T/J 1,132,100 1,485 B 57,400 17 EXCL XL Axiata Tbk. 2,500 2,510 2,330 2,380 -120 38,058,800 90,434,096,000 8,929 120.787 2,380 T/J 2,484,800 2,350 B 1,600 18 GIAA Garuda Indonesia (Persero) Tbk. 244 248 228 232 -12 40,436,300 9,461,999,600 2,998 31.187 232 T/J 522,000 230 B 2,874,300 19 HOKI Buyung Poetra Sembada Tbk. 680 685 635 645 -35 19,684,200 12,782,615,000 2,642 208.065 645 T/J 128,700 640 B 32,000 20 INCO Vale Indonesia Tbk. 3,420 3,470 3,190 3,350 -70 16,796,700 55,665,375,000 4,338 1,367.347 3,360 J 141,900 3,350 T/B 8,900 21 INKP Indah Kiat Pulp & Paper Tbk. 7,800 8,000 7,275 7,425 -375 12,954,100 98,128,017,500 5,911 382.600 7,450 J 10,000 7,425 T/B 250,500 22 INTP Indocement Tunggal Prakarsa Tbk. 12,375 12,475 11,600 11,900 -475 6,555,900 78,655,690,000 6,019 476.000 11,900 T/J 90,000 11,875 B 13,300 23 ISAT Indosat Tbk. 2,300 2,330 2,140 2,170 -130 8,778,700 19,319,712,000 3,407 155.000 2,170 T/J 39,500 2,160 B 67,200 24 ITMG Indo Tambangraya Megah Tbk. 7,900 7,950 7,400 7,650 -250 4,671,500 35,673,762,500 3,992 54.643 7,675 J 26,100 7,650 T/B 28,400 25 JPFA Japfa Comfeed Indonesia Tbk. 1,060 1,065 990 1,000 -60 61,561,600 61,921,703,500 8,918 273.373 1,005 J 637,400 1,000 T/B 22,900 26 JSMR Jasa Marga (Persero) Tbk. 3,930 3,960 3,680 3,860 -70 10,716,200 40,881,053,000 4,607 227.621 3,870 J 2,000 3,860 T/B 15,800 27 KINO Kino Indonesia Tbk. 3,320 3,380 3,100 3,320 0 293,600 950,143,000 244 87.368 3,320 T/J 469,900 3,230 B 800 28 LPPF Matahari Department Store Tbk. 1,305 1,320 1,215 1,215 -90 19,863,600 24,600,716,500 3,976 27.532 1,215 T/J 7,972,800 0 B 0 29 LSIP PP London Sumatra Indonesia Tbk. 990 1,005 925 970 -20 34,886,700 33,739,534,500 4,046 250.323 975 J 1,352,500 970 T/B 1,604,200 30 MAIN Malindo Feedmill Tbk. 610 620 570 570 -40 23,863,600 13,760,706,000 3,273 323.864 570 T/J 2,428,500 0 B 0 31 MAPI Mitra Adiperkasa Tbk. 685 695 640 650 -35 60,943,400 39,485,153,000 4,470 1,043.088 655 J 224,500 650 T/B 320,300 32 MDKA Merdeka Copper Gold Tbk. 1,790 1,840 1,690 1,745 -45 82,931,500 146,036,839,500 12,872 455.029 1,750 J 546,500 1,745 T/B 129,500 33 MEDC Medco Energi Internasional Tbk. 464 468 432 446 -18 66,892,900 29,678,346,400 5,037 785.529 446 T/J 1,071,700 444 B 1,008,700 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,500 2,250 2,400 0 29,827,900 70,928,326,000 2,869 141.303 2,400 T/J 887,900 2,390 B 500 35 MNCN Media Nusantara Citra Tbk. 820 815 765 790 -30 174,977,600 138,127,342,500 14,874 87.778 795 J 766,400 790 T/B 556,500 36 MYOR Mayora Indah Tbk. 2,350 2,370 2,200 2,290 -60 5,859,300 13,181,287,000 2,334 11,455.728 2,290 T/J 125,100 2,280 B 1,600 37 PGAS Perusahaan Gas Negara Tbk. 1,265 1,280 1,180 1,200 -65 192,588,400 233,686,509,500 13,449 400.000 1,200 T/J 3,278,800 1,195 B 1,878,200 38 PTBA Bukit Asam Tbk. 2,030 2,040 1,895 1,975 -55 77,529,900 151,941,047,000 17,392 1,717.391 1,980 J 403,100 1,975 T/B 67,100 39 PTPP PP (Persero) Tbk. 975 1,000 910 910 -65 75,660,500 70,076,674,000 7,064 171.053 910 T/J 12,259,000 0 B 0 40 PWON Pakuwon Jati Tbk. 424 426 396 396 -28 97,559,500 39,082,202,400 8,506 1,526.659 396 T/J 9,959,400 0 B 0 41 RALS Ramayana Lestari Sentosa Tbk. 565 570 530 530 -35 26,478,400 14,305,950,500 2,908 331.250 535 J 126,200 530 T/B 1,818,400 42 SCMA Surya Citra Media Tbk. 1,285 1,290 1,200 1,220 -65 44,208,900 53,649,106,500 2,619 551.904 1,220 T/J 829,300 1,215 B 2,146,100 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,300 1,325 1,245 1,285 -15 12,874,200 16,437,321,000 4,827 221.552 1,290 J 118,100 1,285 T/B 172,800 44 SMRA Summarecon Agung Tbk. 600 610 560 560 -40 108,695,600 61,578,923,000 6,505 920.145 560 T/J 22,882,400 0 B 0 45 SRIL Sri Rejeki Isman Tbk. 196 197 183 186 -10 61,996,100 11,609,456,400 3,631 77.500 186 T/J 1,047,200 185 B 2,648,200 46 SSIA Surya Semesta Internusa Tbk. 376 378 350 350 -26 32,961,800 11,997,682,000 1,327 143.590 350 T/J 4,572,800 0 B 0 47 TBIG Tower Bersama Infrastructure Tbk. 1,290 1,305 1,200 1,245 -45 42,815,200 53,189,306,500 3,999 307.407 1,245 T/J 188,800 1,240 B 1,900 48 TINS Timah Tbk. 760 770 710 735 -25 60,129,700 43,821,542,500 3,657 375.581 735 T/J 828,600 730 B 216,500 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,800 6,300 6,300 -450 25,439,700 163,168,415,000 10,815 389.518 6,325 J 21,000 6,300 T/B 10,400 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 196 181 181 -13 46,926,300 8,576,284,400 3,410 62.414 181 T/J 39,000 0 B 0 51 WIKA Wijaya Karya (Persero) Tbk. 1,190 1,200 1,110 1,110 -80 34,809,200 38,917,201,500 4,698 285.308 1,110 T/J 15,549,900 0 B 0 52 WSBP Waskita Beton Precast Tbk. 199 198 186 186 -13 63,382,500 11,841,113,400 2,847 37.959 186 T/J 12,985,400 0 B 0 53 WSKT Waskita Karya (Persero) Tbk. 625 630 585 585 -40 111,968,300 66,214,436,000 7,264 157.895 585 T/J 1,143,700 0 B 0 54 WTON Wijaya Karya Beton Tbk. 274 276 256 262 -12 23,938,700 6,284,248,000 1,804 44.407 262 T/J 196,800 260 B 214,800 Total 2,636,485,600 2,750,220,155,500 297,275 121,682,600 23,255,800 Jakarta, 03 August 2020 Trading Division