List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 04 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. 9,550 9,800 9,500 9,700 150 1,863,000 18,007,460,000 1,478 788.004 9,700 T/J 60,100 9,675 B 20,700 2 ACES Ace Hardware Indonesia Tbk. 1,700 1,700 1,670 1,680 -20 11,673,400 19,635,061,500 3,000 2,048.780 1,685 J 17,900 1,680 T/B 105,400 3 ADHI Adhi Karya (Persero) Tbk. 565 575 550 565 0 12,291,800 6,945,905,500 1,560 443.718 565 T/J 1,867,800 560 B 1,221,300 4 ADRO Adaro Energy Tbk. 1,030 1,060 1,030 1,035 5 46,118,000 47,946,346,000 6,380 94.091 1,040 J 626,700 1,035 T/B 807,700 5 AKRA AKR Corporindo Tbk. 2,780 2,830 2,740 2,800 20 14,891,100 41,662,157,000 1,777 2,231.591 2,810 J 14,500 2,800 T/B 2,000 6 ANTM Aneka Tambang Tbk. 700 715 700 705 5 43,434,000 30,728,228,000 3,984 464.825 705 T/J 674,700 700 B 5,709,400 7 ASRI Alam Sutera Realty Tbk. 115 118 112 114 -1 26,097,300 3,003,371,900 1,363 108.571 115 J 31,700 114 T/B 2,528,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,210 1,285 1,220 1,280 70 68,339,800 86,056,915,000 5,362 166.956 1,280 T/J 522,400 1,275 B 627,100 9 BDMN Bank Danamon Indonesia Tbk. 2,620 2,710 2,600 2,690 70 968,500 2,587,246,000 521 1.519 2,700 J 31,400 2,690 T/B 165,500 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 885 935 885 910 25 19,453,600 17,760,597,500 3,055 151.667 915 J 28,500 910 T/B 687,900 11 BSDE Bumi Serpong Damai Tbk. 655 690 650 665 10 55,343,900 36,926,151,000 3,737 130.263 670 J 122,400 665 T/B 4,272,300 12 BTPS Bank BTPN Syariah Tbk. 3,410 3,650 3,310 3,630 220 20,842,000 72,953,029,000 7,038 372.308 3,630 T/J 184,900 3,620 B 209,200 13 CTRA Ciputra Development Tbk. 610 645 570 645 35 34,891,000 21,689,473,500 3,389 144.412 650 J 649,200 645 T/B 2,941,000 14 DMAS Puradelta Lestari Tbk. 212 222 210 220 8 70,442,200 15,240,871,000 1,948 104.762 222 J 2,833,200 220 T/B 800 15 ELSA Elnusa Tbk. 220 230 220 224 4 20,098,300 4,522,713,200 1,217 56.000 226 J 2,127,000 224 T/B 4,410,500 16 ERAA Erajaya Swasembada Tbk. 1,490 1,550 1,475 1,490 0 48,454,800 72,932,843,000 5,796 149.000 1,490 T/J 54,800 1,485 B 100,300 17 EXCL XL Axiata Tbk. 2,380 2,450 2,340 2,440 60 36,354,000 86,875,056,000 6,110 123.832 2,440 T/J 694,200 2,430 B 9,800 18 GIAA Garuda Indonesia (Persero) Tbk. 232 240 228 238 6 14,965,400 3,519,463,400 1,362 31.993 238 T/J 150,300 236 B 1,898,700 19 HOKI Buyung Poetra Sembada Tbk. 645 645 625 630 -15 9,050,100 5,738,344,000 1,138 203.226 635 J 245,700 630 T/B 332,700 20 INCO Vale Indonesia Tbk. 3,350 3,450 3,340 3,420 70 7,781,100 26,608,868,000 2,241 1,395.918 3,430 J 62,900 3,420 T/B 33,200 21 INKP Indah Kiat Pulp & Paper Tbk. 7,425 8,200 7,500 8,175 750 15,438,500 121,965,372,500 7,436 421.246 8,175 T/J 248,400 8,150 B 195,800 22 INTP Indocement Tunggal Prakarsa Tbk. 11,900 12,125 11,850 11,950 50 4,379,300 52,421,522,500 3,431 478.000 11,975 J 15,200 11,950 T/B 285,000 23 ISAT Indosat Tbk. 2,170 2,330 2,170 2,320 150 5,098,900 11,553,005,000 2,499 165.714 2,330 J 237,500 2,320 T/B 217,200 24 ITMG Indo Tambangraya Megah Tbk. 7,650 7,775 7,600 7,725 75 1,970,400 15,202,645,000 1,346 55.179 7,725 T/J 300 7,700 B 56,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,000 1,040 1,000 1,020 20 32,412,900 33,117,620,500 3,957 278.841 1,025 J 143,800 1,020 T/B 960,500 26 JSMR Jasa Marga (Persero) Tbk. 3,860 4,080 3,860 4,050 190 6,876,300 27,351,799,000 3,727 238.825 4,050 T/J 49,500 4,040 B 23,600 27 KINO Kino Indonesia Tbk. 3,320 3,320 3,270 3,300 -20 158,400 522,565,000 136 86.842 3,310 J 900 3,300 T/B 400 28 LPPF Matahari Department Store Tbk. 1,215 1,250 1,160 1,190 -25 15,633,800 18,727,061,000 3,217 26.965 1,195 J 81,100 1,190 T/B 625,300 29 LSIP PP London Sumatra Indonesia Tbk. 970 995 970 985 15 18,725,000 18,389,007,000 1,692 254.194 985 T/J 305,500 980 B 125,900 30 MAIN Malindo Feedmill Tbk. 570 590 545 575 5 24,549,000 13,949,048,000 2,577 326.705 575 T/J 186,000 570 B 805,100 31 MAPI Mitra Adiperkasa Tbk. 650 670 625 665 15 25,238,700 16,432,708,000 2,626 1,067.159 665 T/J 6,132,000 660 B 390,300 32 MDKA Merdeka Copper Gold Tbk. 1,745 1,815 1,745 1,810 65 111,542,800 199,073,448,000 10,687 471.979 1,815 J 711,300 1,810 T/B 9,533,900 33 MEDC Medco Energi Internasional Tbk. 446 458 444 452 6 55,444,200 24,902,802,800 2,675 796.097 452 T/J 1,419,300 450 B 62,600 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,420 2,340 2,400 0 35,032,900 83,818,765,000 2,618 141.303 2,400 T/J 639,400 2,390 B 19,300 35 MNCN Media Nusantara Citra Tbk. 790 860 795 840 50 143,845,100 119,642,148,000 13,963 93.333 845 J 664,500 840 T/B 6,397,100 36 MYOR Mayora Indah Tbk. 2,290 2,330 2,250 2,300 10 4,262,000 9,804,696,000 1,042 11,505.753 2,310 J 9,800 2,300 T/B 6,900 37 PGAS Perusahaan Gas Negara Tbk. 1,200 1,230 1,190 1,205 5 105,825,800 128,021,079,500 9,397 401.667 1,210 J 1,117,900 1,205 T/B 2,050,000 38 PTBA Bukit Asam Tbk. 1,975 2,020 1,975 2,010 35 53,867,700 107,810,499,000 6,772 1,747.826 2,010 T/J 3,374,900 2,000 B 1,360,400 39 PTPP PP (Persero) Tbk. 910 920 880 890 -20 61,910,800 55,411,731,500 5,703 167.293 895 J 638,600 890 T/B 1,707,300 40 PWON Pakuwon Jati Tbk. 396 404 394 398 2 91,858,200 36,567,217,400 3,992 1,534.369 398 T/J 1,501,100 396 B 3,998,800 41 RALS Ramayana Lestari Sentosa Tbk. 530 545 505 535 5 28,089,200 14,873,637,000 2,949 334.375 540 J 603,000 535 T/B 650,800 42 SCMA Surya Citra Media Tbk. 1,220 1,250 1,215 1,230 10 22,453,900 27,739,475,500 1,502 556.428 1,235 J 10,000 1,230 T/B 42,500 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,285 1,315 1,275 1,300 15 8,643,300 11,224,864,500 2,070 224.138 1,305 J 600 1,300 T/B 449,300 44 SMRA Summarecon Agung Tbk. 560 575 530 550 -10 120,902,000 66,322,576,500 4,924 903.713 555 J 5,576,700 550 T/B 423,000 45 SRIL Sri Rejeki Isman Tbk. 186 190 185 188 2 11,766,400 2,208,244,800 1,125 78.333 189 J 913,500 188 T/B 1,265,500 46 SSIA Surya Semesta Internusa Tbk. 350 354 342 350 0 14,728,300 5,163,042,600 1,048 143.590 350 T/J 57,600 348 B 400,100 47 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,295 1,255 1,285 40 51,319,300 65,862,540,500 4,347 317.284 1,285 T/J 518,500 1,280 B 821,900 48 TINS Timah Tbk. 735 750 725 730 -5 14,636,300 10,781,178,000 1,488 373.026 735 J 427,400 730 T/B 425,400 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,300 6,650 6,225 6,600 300 19,298,200 124,915,562,500 7,203 408.067 6,600 T/J 427,500 6,575 B 140,100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 181 183 174 179 -2 26,957,500 4,815,887,600 1,991 61.724 180 J 1,172,400 179 T/B 139,500 51 WIKA Wijaya Karya (Persero) Tbk. 1,110 1,120 1,060 1,090 -20 35,127,700 38,123,833,000 4,315 280.167 1,095 J 307,500 1,090 T/B 54,100 52 WSBP Waskita Beton Precast Tbk. 186 183 173 173 -13 104,771,400 18,553,182,800 5,554 35.306 174 J 973,900 173 T/B 4,091,600 53 WSKT Waskita Karya (Persero) Tbk. 585 610 585 600 15 42,640,800 25,592,369,000 3,617 161.943 605 J 1,281,300 600 T/B 862,300 54 WTON Wijaya Karya Beton Tbk. 262 266 254 264 2 7,081,800 1,854,874,800 824 44.746 266 J 412,900 264 T/B 723,200 Total 1,885,840,100 2,134,056,110,300 194,906 41,160,100 65,394,800 Jakarta, 04 August 2020 Trading Division