List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 05 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 9,800 9,550 9,750 50 2,306,100 22,279,050,000 2,188 792.065 9,775 J 69,800 9,750 T/B 77,300 2 ACES Ace Hardware Indonesia Tbk. 1,680 1,700 1,650 1,685 5 5,225,400 8,819,331,000 1,810 2,054.878 1,685 T/J 229,700 1,680 B 135,600 3 ADHI Adhi Karya (Persero) Tbk. 565 590 560 585 20 21,759,400 12,452,245,000 1,865 459.425 590 J 706,900 585 T/B 1,032,200 4 ADRO Adaro Energy Tbk. 1,035 1,055 1,030 1,050 15 32,037,900 33,371,952,500 3,497 95.455 1,055 J 319,400 1,050 T/B 1,548,000 5 AKRA AKR Corporindo Tbk. 2,800 2,810 2,710 2,770 -30 32,024,800 88,569,034,000 2,539 2,207.681 2,780 J 158,300 2,770 T/B 100,700 6 ANTM Aneka Tambang Tbk. 705 750 715 750 45 182,812,800 134,400,221,500 9,666 494.495 750 T/J 9,304,400 745 B 1,745,000 7 ASRI Alam Sutera Realty Tbk. 114 119 114 118 4 32,482,200 3,805,646,800 1,066 112.381 119 J 1,133,700 118 T/B 3,008,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,280 1,330 1,265 1,320 40 132,355,300 173,207,342,000 9,788 172.174 1,325 J 4,934,000 1,320 T/B 10,600 9 BDMN Bank Danamon Indonesia Tbk. 2,690 2,730 2,660 2,720 30 2,239,500 6,036,682,000 678 1.536 2,730 J 23,000 2,720 T/B 3,100 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 930 900 915 5 12,418,800 11,374,236,500 1,947 152.500 915 T/J 448,700 910 B 914,800 11 BSDE Bumi Serpong Damai Tbk. 665 705 665 690 25 42,706,200 29,110,296,500 2,168 135.160 695 J 517,800 690 T/B 5,192,600 12 BTPS Bank BTPN Syariah Tbk. 3,630 3,660 3,510 3,580 -50 15,364,200 55,021,359,000 5,828 367.179 3,590 J 91,400 3,580 T/B 41,100 13 CTRA Ciputra Development Tbk. 645 660 630 650 5 20,931,900 13,551,179,000 2,525 145.531 655 J 1,182,900 650 T/B 240,500 14 DMAS Puradelta Lestari Tbk. 220 232 216 230 10 83,903,100 18,878,150,600 2,618 109.524 230 T/J 2,599,600 228 B 396,400 15 ELSA Elnusa Tbk. 224 230 222 230 6 20,109,100 4,565,591,800 1,287 57.500 230 T/J 1,531,000 228 B 1,444,000 16 ERAA Erajaya Swasembada Tbk. 1,490 1,520 1,470 1,515 25 19,759,300 29,681,825,500 2,729 151.500 1,515 T/J 483,500 1,510 B 3,500 17 EXCL XL Axiata Tbk. 2,440 2,480 2,380 2,480 40 32,538,000 78,906,771,000 6,434 125.862 2,490 J 328,200 2,480 T/B 744,000 18 GIAA Garuda Indonesia (Persero) Tbk. 238 242 230 240 2 19,586,200 4,640,939,600 1,488 32.262 242 J 838,800 240 T/B 706,400 19 HOKI Buyung Poetra Sembada Tbk. 630 640 625 635 5 7,318,400 4,628,153,000 810 204.839 635 T/J 235,700 630 B 619,100 20 INCO Vale Indonesia Tbk. 3,420 3,630 3,430 3,620 200 27,823,900 98,860,635,000 6,382 1,477.551 3,630 J 430,900 3,620 T/B 4,700 21 INKP Indah Kiat Pulp & Paper Tbk. 8,175 8,450 8,050 8,325 150 14,546,100 120,715,945,000 7,311 428.976 8,325 T/J 169,600 8,300 B 40,000 22 INTP Indocement Tunggal Prakarsa Tbk. 11,950 12,450 11,975 12,325 375 5,009,200 61,345,470,000 3,628 493.000 12,325 T/J 197,400 12,300 B 64,500 23 ISAT Indosat Tbk. 2,320 2,370 2,270 2,360 40 4,611,700 10,735,522,000 2,199 168.571 2,370 J 132,700 2,360 T/B 60,000 24 ITMG Indo Tambangraya Megah Tbk. 7,725 7,800 7,475 7,725 0 4,259,300 32,352,925,000 2,983 55.179 7,750 J 89,900 7,725 T/B 73,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,020 1,045 1,010 1,045 25 20,241,500 20,835,515,500 2,904 285.675 1,050 J 377,800 1,045 T/B 1,733,900 26 JSMR Jasa Marga (Persero) Tbk. 4,050 4,210 4,040 4,210 160 15,772,700 65,544,027,000 6,501 248.260 4,210 T/J 665,400 4,200 B 38,100 27 KINO Kino Indonesia Tbk. 3,300 3,340 3,250 3,330 30 370,800 1,224,798,000 114 87.632 3,340 J 34,200 3,300 B 8,700 28 LPPF Matahari Department Store Tbk. 1,190 1,290 1,185 1,235 45 26,649,100 33,223,224,000 5,700 27.985 1,240 J 19,900 1,235 T/B 48,600 29 LSIP PP London Sumatra Indonesia Tbk. 985 990 960 970 -15 36,850,000 35,712,044,500 3,179 250.323 975 J 214,500 970 T/B 2,791,100 30 MAIN Malindo Feedmill Tbk. 575 585 560 585 10 7,435,900 4,272,776,500 1,275 332.386 590 J 615,700 585 T/B 271,000 31 MAPI Mitra Adiperkasa Tbk. 665 670 650 665 0 21,555,200 14,288,208,000 1,250 1,067.159 670 J 917,700 660 B 659,300 32 MDKA Merdeka Copper Gold Tbk. 1,810 1,950 1,860 1,935 125 238,426,200 457,007,700,000 22,732 504.574 1,940 J 588,300 1,935 T/B 10,261,800 33 MEDC Medco Energi Internasional Tbk. 452 458 446 452 0 34,608,900 15,582,993,600 2,501 796.097 454 J 510,100 452 T/B 12,700 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,460 2,390 2,400 0 30,154,200 73,397,501,000 2,507 141.303 2,420 J 9,900 2,400 T/B 575,400 35 MNCN Media Nusantara Citra Tbk. 840 875 830 865 25 143,435,700 122,249,761,000 14,539 96.111 870 J 1,853,200 865 T/B 28,000 36 MYOR Mayora Indah Tbk. 2,300 2,310 2,260 2,280 -20 3,432,600 7,799,260,000 929 11,405.703 2,290 J 34,100 2,280 T/B 52,400 37 PGAS Perusahaan Gas Negara Tbk. 1,205 1,235 1,200 1,235 30 83,862,900 102,523,896,500 7,488 411.667 1,240 J 2,221,100 1,235 T/B 968,100 38 PTBA Bukit Asam Tbk. 2,010 2,050 1,995 2,040 30 30,482,100 61,676,906,500 5,975 1,773.913 2,050 J 1,563,000 2,040 T/B 429,700 39 PTPP PP (Persero) Tbk. 890 945 880 940 50 101,214,000 92,668,342,000 7,437 176.692 945 J 1,636,000 940 T/B 10,606,400 40 PWON Pakuwon Jati Tbk. 398 400 386 392 -6 245,384,700 96,144,796,000 10,547 1,511.238 392 T/J 6,744,200 390 B 8,066,100 41 RALS Ramayana Lestari Sentosa Tbk. 535 555 535 540 5 33,307,500 18,108,533,000 2,061 337.500 545 J 230,600 540 T/B 2,801,700 42 SCMA Surya Citra Media Tbk. 1,230 1,240 1,215 1,230 0 20,963,800 25,723,821,000 1,210 556.428 1,230 T/J 35,200 1,225 B 2,237,800 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,300 1,395 1,285 1,375 75 15,092,500 20,317,831,000 3,672 237.069 1,380 J 36,700 1,375 T/B 289,900 44 SMRA Summarecon Agung Tbk. 550 560 535 550 0 102,186,600 55,953,759,500 2,924 903.713 550 T/J 5,873,600 545 B 6,234,900 45 SRIL Sri Rejeki Isman Tbk. 188 192 185 191 3 23,333,500 4,387,998,700 1,488 79.583 191 T/J 1,300,600 190 B 601,100 46 SSIA Surya Semesta Internusa Tbk. 350 364 346 362 12 24,099,400 8,460,069,800 1,197 148.513 362 T/J 9,849,800 360 B 1,001,000 47 TBIG Tower Bersama Infrastructure Tbk. 1,285 1,295 1,270 1,275 -10 41,685,500 53,288,310,000 2,360 314.815 1,280 J 5,300 1,275 T/B 132,300 48 TINS Timah Tbk. 730 765 680 760 30 26,508,100 19,819,531,000 2,948 388.355 765 J 1,328,300 760 T/B 925,100 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,600 6,800 6,475 6,575 -25 17,054,800 112,914,317,500 6,948 406.521 6,600 J 170,800 6,575 T/B 14,300 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 179 192 179 192 13 38,376,300 7,139,115,700 2,454 66.207 193 J 414,800 192 T/B 864,000 51 WIKA Wijaya Karya (Persero) Tbk. 1,090 1,130 1,070 1,120 30 49,010,300 53,809,760,500 5,943 287.879 1,125 J 1,007,800 1,120 T/B 1,696,300 52 WSBP Waskita Beton Precast Tbk. 173 182 170 179 6 101,625,200 18,116,483,400 3,442 36.531 180 J 1,500 179 T/B 2,920,500 53 WSKT Waskita Karya (Persero) Tbk. 600 630 595 625 25 46,806,200 28,660,361,000 3,084 168.691 630 J 3,727,200 625 T/B 1,293,500 54 WTON Wijaya Karya Beton Tbk. 264 276 260 274 10 32,889,100 8,849,920,200 1,989 46.441 276 J 868,600 274 T/B 1,196,400 Total 2,386,944,100 2,697,012,066,700 220,732 69,013,200 76,965,600 Jakarta, 05 August 2020 Trading Division