List of Securities Quotation: IDX SMC Liquid Date: Friday, 07 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 10,175 9,725 9,750 50 6,247,200 62,126,672,500 4,658 792.065 9,775 J 600 9,750 T/B 295,800 2 ACES Ace Hardware Indonesia Tbk. 1,650 1,690 1,645 1,660 10 14,610,700 24,324,162,500 4,987 2,024.390 1,660 T/J 55,000 1,655 B 109,100 3 ADHI Adhi Karya (Persero) Tbk. 590 590 580 585 -5 5,864,300 3,422,998,500 938 459.425 590 J 747,000 585 T/B 168,900 4 ADRO Adaro Energy Tbk. 1,115 1,130 1,085 1,095 -20 42,983,500 47,224,175,500 6,427 99.545 1,100 J 342,700 1,095 T/B 884,700 5 AKRA AKR Corporindo Tbk. 2,780 2,830 2,750 2,770 -10 13,688,000 38,285,870,000 1,409 2,207.681 2,780 J 37,800 2,770 T/B 247,000 6 ANTM Aneka Tambang Tbk. 835 865 835 840 5 263,824,700 223,395,877,000 20,822 553.834 845 J 5,708,500 840 T/B 4,216,600 7 ASRI Alam Sutera Realty Tbk. 120 122 118 118 -2 9,673,500 1,151,935,500 715 112.381 119 J 785,700 118 T/B 1,452,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,340 1,350 1,310 1,330 -10 35,807,000 47,519,408,500 3,367 173.478 1,330 T/J 516,900 1,325 B 109,800 9 BDMN Bank Danamon Indonesia Tbk. 2,760 2,800 2,730 2,770 10 543,700 1,499,482,000 345 1.564 2,770 T/J 17,200 2,750 B 14,000 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 920 930 905 910 -10 6,958,900 6,345,153,500 1,355 151.667 915 J 38,200 910 T/B 2,367,500 11 BSDE Bumi Serpong Damai Tbk. 695 705 680 685 -10 18,925,400 12,965,814,000 1,267 134.181 685 T/J 349,700 680 B 2,094,800 12 BTPS Bank BTPN Syariah Tbk. 3,600 3,630 3,570 3,620 20 7,794,000 28,022,596,000 2,622 371.282 3,620 T/J 1,009,600 3,610 B 19,100 13 CTRA Ciputra Development Tbk. 645 655 625 635 -10 52,666,000 33,666,447,500 2,751 142.173 640 J 585,100 635 T/B 1,129,200 14 DMAS Puradelta Lestari Tbk. 236 236 220 222 -14 76,111,600 17,011,777,000 2,815 105.714 222 T/J 1,208,800 220 B 4,130,000 15 ELSA Elnusa Tbk. 244 246 236 236 -8 83,805,100 20,091,184,200 2,307 59.000 238 J 789,700 236 T/B 2,515,300 16 ERAA Erajaya Swasembada Tbk. 1,525 1,640 1,530 1,620 95 74,876,200 120,299,433,500 11,549 162.000 1,625 J 281,700 1,620 T/B 1,034,000 17 EXCL XL Axiata Tbk. 2,530 2,560 2,410 2,440 -90 26,103,200 63,980,108,000 8,429 123.832 2,450 J 258,400 2,440 T/B 37,300 18 GIAA Garuda Indonesia (Persero) Tbk. 258 280 260 260 2 227,156,100 61,110,870,800 16,336 34.951 262 J 2,312,600 260 T/B 4,031,600 19 HOKI Buyung Poetra Sembada Tbk. 640 650 635 640 0 5,842,400 3,757,768,000 587 206.452 640 T/J 163,200 635 B 338,500 20 INCO Vale Indonesia Tbk. 3,690 3,740 3,610 3,650 -40 24,748,500 90,991,904,000 4,042 1,489.796 3,650 T/J 777,400 3,640 B 124,900 21 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,775 8,325 8,575 -25 12,414,300 106,437,612,500 5,827 441.858 8,600 J 7,000 8,575 T/B 42,900 22 INTP Indocement Tunggal Prakarsa Tbk. 12,350 12,150 11,800 11,875 -475 6,785,300 80,972,042,500 3,828 475.000 11,900 J 25,700 11,875 T/B 205,300 23 ISAT Indosat Tbk. 2,400 2,430 2,330 2,390 -10 3,955,800 9,459,476,000 1,683 170.714 2,400 J 154,700 2,390 T/B 48,800 24 ITMG Indo Tambangraya Megah Tbk. 7,975 8,000 7,800 7,850 -125 2,027,400 15,957,575,000 2,190 56.071 7,875 J 3,000 7,850 T/B 422,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,070 1,045 1,045 -10 9,515,600 10,000,037,000 2,265 285.675 1,050 J 283,700 1,045 T/B 1,176,200 26 JSMR Jasa Marga (Persero) Tbk. 4,070 4,120 3,970 4,030 -40 7,705,200 31,092,059,000 3,486 237.646 4,040 J 34,800 4,030 T/B 244,900 27 KINO Kino Indonesia Tbk. 3,340 3,350 3,270 3,290 -50 151,600 499,645,000 68 86.579 3,300 J 34,000 3,290 T/B 12,000 28 LPPF Matahari Department Store Tbk. 1,260 1,295 1,220 1,230 -30 33,539,000 42,050,380,000 4,605 27.872 1,235 J 150,000 1,230 T/B 1,186,600 29 LSIP PP London Sumatra Indonesia Tbk. 980 1,040 980 995 15 85,714,300 86,663,769,000 8,150 256.774 1,000 J 1,035,600 995 T/B 4,354,200 30 MAIN Malindo Feedmill Tbk. 590 600 580 585 -5 4,061,000 2,383,566,000 771 332.386 590 J 448,300 585 T/B 171,200 31 MAPI Mitra Adiperkasa Tbk. 695 710 685 700 5 42,980,200 29,949,952,500 3,102 1,123.325 700 T/J 332,300 695 B 31,200 32 MDKA Merdeka Copper Gold Tbk. 2,020 2,120 2,010 2,050 30 140,705,300 290,925,431,000 13,891 534.561 2,060 J 1,461,500 2,050 T/B 5,242,800 33 MEDC Medco Energi Internasional Tbk. 470 486 470 474 4 100,464,500 48,004,448,000 6,604 834.845 476 J 1,639,400 474 T/B 2,000 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,450 2,490 2,390 2,440 -10 25,790,200 62,590,035,000 1,885 143.658 2,440 T/J 2,243,200 2,420 B 7,400 35 MNCN Media Nusantara Citra Tbk. 885 900 870 890 5 87,606,800 77,505,900,500 9,081 98.889 890 T/J 540,100 885 B 363,000 36 MYOR Mayora Indah Tbk. 2,280 2,300 2,240 2,260 -20 4,208,600 9,504,665,000 859 11,305.653 2,270 J 69,800 2,260 T/B 390,800 37 PGAS Perusahaan Gas Negara Tbk. 1,235 1,255 1,200 1,210 -25 95,092,900 116,029,508,500 8,236 403.333 1,215 J 462,700 1,210 T/B 2,758,300 38 PTBA Bukit Asam Tbk. 2,080 2,090 2,020 2,050 -30 26,817,300 54,957,481,000 5,255 1,782.609 2,050 T/J 1,021,600 2,040 B 1,829,700 39 PTPP PP (Persero) Tbk. 940 950 915 925 -15 18,076,000 16,748,222,000 3,158 173.872 930 J 363,200 925 T/B 106,700 40 PWON Pakuwon Jati Tbk. 388 392 374 376 -12 176,316,800 67,184,523,200 12,859 1,449.555 378 J 1,005,500 376 T/B 2,234,700 41 RALS Ramayana Lestari Sentosa Tbk. 580 610 590 610 30 65,680,800 39,392,915,000 4,534 381.250 615 J 1,215,300 610 T/B 928,100 42 SCMA Surya Citra Media Tbk. 1,255 1,265 1,220 1,220 -35 19,815,000 24,364,403,500 1,685 551.904 1,225 J 350,900 1,220 T/B 1,511,200 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,415 1,365 1,405 5 7,144,000 9,909,178,500 2,935 242.241 1,410 J 88,700 1,405 T/B 14,100 44 SMRA Summarecon Agung Tbk. 550 555 530 530 -20 75,328,900 40,474,503,000 2,906 870.851 535 J 542,500 530 T/B 3,781,000 45 SRIL Sri Rejeki Isman Tbk. 192 193 189 191 -1 10,089,400 1,924,020,500 858 79.583 191 T/J 837,200 190 B 2,166,600 46 SSIA Surya Semesta Internusa Tbk. 362 370 354 360 -2 20,516,000 7,459,450,600 917 147.692 362 J 210,400 360 T/B 506,100 47 TBIG Tower Bersama Infrastructure Tbk. 1,305 1,300 1,240 1,275 -30 49,701,800 63,228,151,000 3,604 314.815 1,275 T/J 1,662,400 1,270 B 723,300 48 TINS Timah Tbk. 790 840 785 795 5 70,674,500 57,202,781,500 6,378 406.240 800 J 539,200 795 T/B 1,406,900 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,725 6,850 6,575 6,675 -50 8,737,800 58,313,857,500 4,146 412.704 6,675 T/J 36,100 6,650 B 93,300 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 190 193 183 186 -4 19,304,600 3,595,402,100 1,643 64.138 186 T/J 17,400 185 B 1,661,800 51 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,135 1,100 1,100 -30 15,020,100 16,633,189,000 2,498 282.738 1,105 J 147,000 1,100 T/B 1,991,700 52 WSBP Waskita Beton Precast Tbk. 179 180 168 170 -9 120,517,700 20,710,071,800 5,108 34.694 170 T/J 1,861,900 169 B 3,976,300 53 WSKT Waskita Karya (Persero) Tbk. 625 630 615 620 -5 11,909,300 7,378,771,500 1,793 167.341 625 J 956,700 620 T/B 3,141,600 54 WTON Wijaya Karya Beton Tbk. 274 276 268 272 -2 9,980,500 2,709,556,200 984 46.102 274 J 1,016,400 272 T/B 2,248,000 Total 2,386,578,500 2,419,406,218,900 235,520 36,784,000 70,301,500 Jakarta, 07 August 2020 Trading Division