List of Securities Quotation: IDX SMC Liquid Date: Thursday, 06 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. 9,750 9,800 9,675 9,700 -50 1,413,500 13,787,030,000 1,871 788.004 9,725 J 16,300 9,700 T/B 64,400 2 ACES Ace Hardware Indonesia Tbk. 1,685 1,695 1,625 1,650 -35 20,134,100 33,233,613,500 4,884 2,012.195 1,650 T/J 9,000 1,645 B 375,300 3 ADHI Adhi Karya (Persero) Tbk. 585 600 585 590 5 10,244,800 6,045,484,500 1,308 463.352 590 T/J 1,236,600 585 B 3,363,100 4 ADRO Adaro Energy Tbk. 1,050 1,120 1,055 1,115 65 78,094,300 84,782,659,000 8,485 101.364 1,120 J 2,555,700 1,115 T/B 1,608,600 5 AKRA AKR Corporindo Tbk. 2,770 2,830 2,770 2,780 10 24,529,700 68,787,596,000 2,282 2,215.651 2,790 J 33,100 2,780 T/B 51,200 6 ANTM Aneka Tambang Tbk. 750 840 755 835 85 446,658,400 359,205,729,500 25,551 550.537 840 J 8,632,600 835 T/B 1,065,700 7 ASRI Alam Sutera Realty Tbk. 118 122 118 120 2 17,947,900 2,154,222,800 1,212 114.286 121 J 3,081,100 120 T/B 1,832,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,320 1,350 1,315 1,340 20 79,770,400 106,196,426,500 6,319 174.783 1,345 J 1,726,800 1,340 T/B 3,113,800 9 BDMN Bank Danamon Indonesia Tbk. 2,720 2,820 2,730 2,760 40 4,366,000 12,145,147,000 1,305 1.559 2,780 J 900 2,760 T/B 125,800 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 940 915 920 5 10,061,100 9,328,527,000 1,666 153.333 925 J 83,200 920 T/B 1,312,300 11 BSDE Bumi Serpong Damai Tbk. 690 710 685 695 5 21,729,500 15,152,068,500 1,221 136.140 700 J 1,123,600 695 T/B 2,004,600 12 BTPS Bank BTPN Syariah Tbk. 3,580 3,610 3,570 3,600 20 5,889,900 21,169,525,000 2,267 369.231 3,600 T/J 355,400 3,590 B 108,900 13 CTRA Ciputra Development Tbk. 650 660 645 645 -5 11,055,000 7,160,157,500 1,717 144.412 650 J 1,319,100 645 T/B 835,100 14 DMAS Puradelta Lestari Tbk. 230 240 226 236 6 60,897,700 14,327,571,800 2,815 112.381 236 T/J 2,735,100 234 B 100 15 ELSA Elnusa Tbk. 230 246 232 244 14 121,797,900 29,251,696,800 3,894 61.000 244 T/J 12,124,200 242 B 10,613,400 16 ERAA Erajaya Swasembada Tbk. 1,515 1,530 1,490 1,525 10 40,706,200 61,391,125,500 3,337 152.500 1,525 T/J 219,500 1,520 B 116,800 17 EXCL XL Axiata Tbk. 2,480 2,550 2,480 2,530 50 20,712,500 52,082,947,000 5,493 128.399 2,540 J 777,700 2,530 T/B 182,200 18 GIAA Garuda Indonesia (Persero) Tbk. 240 260 238 258 18 73,434,600 18,309,767,200 4,336 34.682 260 J 3,639,200 258 T/B 13,937,500 19 HOKI Buyung Poetra Sembada Tbk. 635 650 630 640 5 8,950,700 5,745,802,000 753 206.452 645 J 414,900 640 T/B 304,300 20 INCO Vale Indonesia Tbk. 3,620 3,750 3,620 3,690 70 30,042,600 111,118,898,000 6,186 1,506.122 3,690 T/J 8,256,400 3,680 B 136,700 21 INKP Indah Kiat Pulp & Paper Tbk. 8,325 8,825 8,350 8,600 275 15,828,400 136,794,160,000 7,194 443.146 8,600 T/J 120,700 8,575 B 43,200 22 INTP Indocement Tunggal Prakarsa Tbk. 12,325 12,475 12,275 12,350 25 6,260,000 77,431,997,500 3,718 494.000 12,375 J 290,900 12,350 T/B 475,500 23 ISAT Indosat Tbk. 2,360 2,440 2,350 2,400 40 6,064,100 14,563,225,000 1,895 171.429 2,400 T/J 802,900 2,390 B 58,200 24 ITMG Indo Tambangraya Megah Tbk. 7,725 8,000 7,750 7,975 250 3,150,500 24,888,167,500 2,315 56.964 8,000 J 375,600 7,975 T/B 72,000 25 JPFA Japfa Comfeed Indonesia Tbk. 1,045 1,065 1,050 1,055 10 16,256,500 17,167,081,500 2,885 288.409 1,060 J 1,351,500 1,055 T/B 4,803,100 26 JSMR Jasa Marga (Persero) Tbk. 4,210 4,240 4,060 4,070 -140 8,086,400 33,494,988,000 3,524 240.004 4,090 J 127,400 4,070 T/B 243,100 27 KINO Kino Indonesia Tbk. 3,330 3,380 3,270 3,340 10 401,400 1,321,376,000 116 87.895 3,340 T/J 37,200 3,310 B 2,000 28 LPPF Matahari Department Store Tbk. 1,235 1,295 1,235 1,260 25 24,360,900 30,769,085,500 3,714 28.551 1,265 J 39,400 1,260 T/B 139,100 29 LSIP PP London Sumatra Indonesia Tbk. 970 990 970 980 10 18,261,700 17,813,712,000 1,992 252.903 980 T/J 594,300 975 B 351,800 30 MAIN Malindo Feedmill Tbk. 585 605 585 590 5 8,144,400 4,840,818,000 1,342 335.227 595 J 110,400 590 T/B 309,200 31 MAPI Mitra Adiperkasa Tbk. 665 710 665 695 30 38,061,500 26,478,447,500 3,215 1,115.301 700 J 124,400 695 T/B 50,600 32 MDKA Merdeka Copper Gold Tbk. 1,935 2,060 1,950 2,020 85 194,409,800 392,069,531,500 16,994 526.738 2,030 J 735,900 2,020 T/B 375,900 33 MEDC Medco Energi Internasional Tbk. 452 472 456 470 18 91,467,900 42,548,260,400 5,764 827.800 470 T/J 733,100 468 B 843,000 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,510 2,400 2,450 50 32,592,700 80,344,234,000 2,599 144.246 2,460 J 5,600 2,450 T/B 1,600 35 MNCN Media Nusantara Citra Tbk. 865 890 865 885 20 168,124,100 147,808,378,500 9,818 98.333 885 T/J 3,146,300 880 B 556,700 36 MYOR Mayora Indah Tbk. 2,280 2,300 2,260 2,280 0 2,461,500 5,600,877,000 647 11,405.703 2,290 J 142,700 2,280 T/B 265,300 37 PGAS Perusahaan Gas Negara Tbk. 1,235 1,260 1,235 1,235 0 70,343,000 87,513,981,500 7,260 411.667 1,240 J 212,800 1,235 T/B 2,034,800 38 PTBA Bukit Asam Tbk. 2,040 2,080 2,040 2,080 40 38,585,900 79,645,865,000 5,743 1,808.696 2,090 J 3,299,800 2,080 T/B 1,010,400 39 PTPP PP (Persero) Tbk. 940 965 940 940 0 51,940,500 49,335,625,000 5,772 176.692 945 J 951,700 940 T/B 1,154,800 40 PWON Pakuwon Jati Tbk. 392 398 386 388 -4 218,554,300 85,499,435,600 8,265 1,495.817 390 J 262,900 388 T/B 20,641,400 41 RALS Ramayana Lestari Sentosa Tbk. 540 590 550 580 40 64,417,800 37,261,922,500 3,228 362.500 580 T/J 870,100 575 B 1,360,900 42 SCMA Surya Citra Media Tbk. 1,230 1,265 1,220 1,255 25 21,444,800 26,541,301,500 2,270 567.737 1,260 J 1,739,500 1,255 T/B 11,700 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,375 1,450 1,370 1,400 25 11,934,600 16,954,678,000 3,741 241.379 1,405 J 25,200 1,400 T/B 615,300 44 SMRA Summarecon Agung Tbk. 550 560 540 550 0 71,811,500 39,493,887,000 3,193 903.713 555 J 2,191,800 550 T/B 957,200 45 SRIL Sri Rejeki Isman Tbk. 191 194 191 192 1 14,909,400 2,870,152,200 1,154 80.000 193 J 1,384,200 191 B 1,934,100 46 SSIA Surya Semesta Internusa Tbk. 362 374 362 362 0 21,705,600 8,026,495,000 1,391 148.513 364 J 100 362 T/B 832,100 47 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,320 1,280 1,305 30 47,253,200 61,249,663,000 2,629 322.222 1,305 T/J 716,100 1,300 B 202,600 48 TINS Timah Tbk. 760 800 760 790 30 62,920,700 49,330,225,000 4,988 403.685 795 J 1,302,100 790 T/B 542,700 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,575 6,900 6,575 6,725 150 20,037,100 135,629,852,500 8,293 415.795 6,725 T/J 126,200 6,700 B 379,200 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 192 196 188 190 -2 39,843,100 7,595,550,400 2,401 65.517 190 T/J 1,214,300 189 B 3,096,400 51 WIKA Wijaya Karya (Persero) Tbk. 1,120 1,145 1,120 1,130 10 17,903,700 20,270,066,000 2,206 290.449 1,130 T/J 21,400 1,125 B 716,300 52 WSBP Waskita Beton Precast Tbk. 179 182 178 179 0 53,568,500 9,627,157,500 2,124 36.531 179 T/J 4,444,700 178 B 2,358,000 53 WSKT Waskita Karya (Persero) Tbk. 625 640 625 625 0 32,611,000 20,548,624,000 2,940 168.691 630 J 519,900 625 T/B 759,200 54 WTON Wijaya Karya Beton Tbk. 274 278 274 274 0 14,320,000 3,952,632,600 973 46.441 276 J 604,400 274 T/B 1,153,900 Total 2,596,473,300 2,826,657,449,300 223,205 76,965,900 89,503,600 Jakarta, 06 August 2020 Trading Division