List of Securities Quotation: IDX SMC Liquid Date: Monday, 10 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 10,125 9,750 10,125 375 3,044,700 30,189,102,500 2,001 822.529 10,125 T/J 166,500 10,100 B 11,900 2 ACES Ace Hardware Indonesia Tbk. 1,660 1,685 1,655 1,660 0 9,431,400 15,739,752,000 4,337 2,024.390 1,665 J 40,600 1,660 T/B 110,600 3 ADHI Adhi Karya (Persero) Tbk. 585 590 580 585 0 5,814,600 3,404,170,000 736 459.425 585 T/J 315,700 580 B 1,427,200 4 ADRO Adaro Energy Tbk. 1,095 1,140 1,095 1,140 45 83,699,000 94,160,668,000 9,386 103.636 1,145 J 3,330,500 1,140 T/B 2,805,600 5 AKRA AKR Corporindo Tbk. 2,770 2,790 2,740 2,780 10 14,084,900 38,958,989,000 1,639 2,215.651 2,790 J 56,900 2,780 T/B 23,200 6 ANTM Aneka Tambang Tbk. 840 840 800 825 -15 100,818,900 82,525,446,500 8,796 543.944 825 T/J 2,978,700 820 B 2,761,800 7 ASRI Alam Sutera Realty Tbk. 118 120 117 117 -1 10,480,100 1,233,383,100 754 111.429 118 J 1,149,500 117 T/B 868,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,330 1,340 1,315 1,335 5 21,586,700 28,722,748,500 2,524 174.130 1,340 J 348,200 1,335 T/B 1,116,400 9 BDMN Bank Danamon Indonesia Tbk. 2,770 2,780 2,720 2,720 -50 926,700 2,532,242,000 376 1.536 2,730 J 600 2,720 T/B 121,700 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 925 910 920 10 5,314,800 4,873,743,000 914 153.333 925 J 953,500 920 T/B 332,800 11 BSDE Bumi Serpong Damai Tbk. 685 690 675 685 0 18,529,000 12,626,892,000 1,180 134.181 685 T/J 98,700 680 B 1,915,500 12 BTPS Bank BTPN Syariah Tbk. 3,620 3,890 3,620 3,870 250 23,811,500 89,263,193,000 6,368 396.923 3,870 T/J 241,100 3,860 B 22,900 13 CTRA Ciputra Development Tbk. 635 650 630 635 0 28,265,200 18,132,243,000 1,572 142.173 635 T/J 222,600 630 B 701,700 14 DMAS Puradelta Lestari Tbk. 222 224 212 220 -2 17,996,400 3,928,270,000 1,309 104.762 222 J 886,800 220 T/B 1,411,600 15 ELSA Elnusa Tbk. 236 246 236 244 8 58,370,600 14,136,963,600 2,306 61.000 246 J 10,333,200 244 T/B 476,700 16 ERAA Erajaya Swasembada Tbk. 1,620 1,695 1,610 1,670 50 35,225,900 58,766,930,000 5,948 167.000 1,670 T/J 211,300 1,665 B 79,200 17 EXCL XL Axiata Tbk. 2,440 2,470 2,400 2,450 10 6,831,200 16,721,476,000 3,024 124.339 2,450 T/J 492,700 2,440 B 1,053,800 18 GIAA Garuda Indonesia (Persero) Tbk. 260 262 246 252 -8 36,076,200 9,190,590,800 2,614 33.875 254 J 699,200 252 T/B 3,409,000 19 HOKI Buyung Poetra Sembada Tbk. 640 650 640 650 10 8,218,900 5,303,504,500 578 209.677 650 T/J 513,100 645 B 574,800 20 INCO Vale Indonesia Tbk. 3,650 3,690 3,610 3,640 -10 5,010,600 18,231,625,000 1,848 1,485.714 3,640 T/J 989,700 3,630 B 450,300 21 INKP Indah Kiat Pulp & Paper Tbk. 8,575 9,775 8,550 9,675 1,100 27,257,300 254,258,932,500 12,973 498.539 9,675 T/J 300 9,650 B 15,200 22 INTP Indocement Tunggal Prakarsa Tbk. 11,875 11,925 11,700 11,775 -100 4,121,300 48,537,020,000 2,644 471.000 11,775 T/J 109,900 11,750 B 60,200 23 ISAT Indosat Tbk. 2,390 2,430 2,390 2,390 0 2,045,300 4,907,150,000 829 170.714 2,400 J 63,400 2,390 T/B 869,500 24 ITMG Indo Tambangraya Megah Tbk. 7,850 8,600 7,875 8,575 725 12,694,300 105,128,510,000 7,597 61.250 8,600 J 282,900 8,575 T/B 403,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,045 1,070 1,045 1,055 10 9,323,400 9,855,769,500 1,855 288.409 1,060 J 1,006,600 1,055 T/B 127,300 26 JSMR Jasa Marga (Persero) Tbk. 4,030 4,050 3,970 4,010 -20 3,594,800 14,378,695,000 1,323 236.466 4,010 T/J 408,700 4,000 B 452,100 27 KINO Kino Indonesia Tbk. 3,290 3,330 3,280 3,290 0 226,500 748,342,000 95 86.579 3,290 T/J 44,100 3,280 B 38,400 28 LPPF Matahari Department Store Tbk. 1,230 1,265 1,225 1,235 5 26,503,400 32,883,603,000 2,608 27.985 1,240 J 83,000 1,235 T/B 3,548,800 29 LSIP PP London Sumatra Indonesia Tbk. 995 1,045 995 1,005 10 22,273,100 22,342,656,500 2,682 259.355 1,010 J 1,622,700 1,005 T/B 896,600 30 MAIN Malindo Feedmill Tbk. 585 600 585 595 10 5,980,200 3,545,242,500 1,020 338.068 595 T/J 125,600 590 B 308,200 31 MAPI Mitra Adiperkasa Tbk. 700 710 685 690 -10 5,457,000 3,797,598,000 1,224 1,107.278 695 J 286,900 690 T/B 85,000 32 MDKA Merdeka Copper Gold Tbk. 2,050 2,060 1,945 1,980 -70 77,940,700 154,394,460,000 10,611 516.308 1,980 T/J 3,660,600 1,975 B 1,347,000 33 MEDC Medco Energi Internasional Tbk. 474 496 472 492 18 153,318,400 74,403,736,800 8,243 866.548 494 J 4,651,300 492 T/B 4,883,400 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,440 2,460 2,380 2,400 -40 22,655,300 54,685,933,000 1,525 141.303 2,400 T/J 223,000 2,390 B 141,900 35 MNCN Media Nusantara Citra Tbk. 890 900 880 885 -5 51,285,500 45,547,668,000 5,693 98.333 890 J 4,130,200 885 T/B 1,937,400 36 MYOR Mayora Indah Tbk. 2,260 2,280 2,250 2,280 20 1,698,500 3,843,321,000 569 11,405.703 2,280 T/J 38,600 2,270 B 5,300 37 PGAS Perusahaan Gas Negara Tbk. 1,210 1,225 1,205 1,210 0 53,606,800 64,898,838,500 5,076 403.333 1,215 J 1,548,000 1,210 T/B 3,570,100 38 PTBA Bukit Asam Tbk. 2,050 2,120 2,040 2,120 70 69,697,100 145,993,624,000 8,835 1,843.478 2,130 J 4,257,700 2,120 T/B 252,700 39 PTPP PP (Persero) Tbk. 925 950 925 940 15 16,414,700 15,362,084,000 1,944 176.692 945 J 956,700 940 T/B 258,000 40 PWON Pakuwon Jati Tbk. 376 388 372 384 8 134,122,000 51,400,308,200 7,655 1,480.396 386 J 3,310,900 384 T/B 527,300 41 RALS Ramayana Lestari Sentosa Tbk. 610 655 610 625 15 67,999,900 42,971,154,500 5,629 390.625 625 T/J 11,657,800 620 B 333,300 42 SCMA Surya Citra Media Tbk. 1,220 1,240 1,215 1,225 5 21,435,500 26,303,942,000 1,029 554.166 1,225 T/J 715,200 1,220 B 24,900 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,405 1,415 1,390 1,395 -10 5,575,900 7,787,793,000 1,513 240.517 1,395 T/J 385,300 1,390 B 582,300 44 SMRA Summarecon Agung Tbk. 530 540 515 525 -5 49,077,700 25,824,537,000 2,543 862.636 530 J 1,685,500 525 T/B 85,200 45 SRIL Sri Rejeki Isman Tbk. 191 193 191 192 1 9,328,300 1,791,156,900 765 80.000 193 J 1,163,500 192 T/B 1,898,600 46 SSIA Surya Semesta Internusa Tbk. 360 370 360 360 0 19,070,600 6,981,536,800 932 147.692 360 T/J 1,240,000 358 B 738,700 47 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,305 1,270 1,285 10 67,324,200 86,361,574,000 2,772 317.284 1,285 T/J 84,700 1,280 B 80,400 48 TINS Timah Tbk. 795 800 765 790 -5 15,624,400 12,197,835,500 2,162 403.685 795 J 584,800 790 T/B 219,600 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,675 7,200 6,625 7,200 525 55,009,000 386,068,940,000 17,587 445.164 7,225 J 174,300 7,200 T/B 1,982,600 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 186 189 185 186 0 7,353,800 1,371,660,500 687 64.138 187 J 2,596,200 186 T/B 1,052,800 51 WIKA Wijaya Karya (Persero) Tbk. 1,100 1,120 1,105 1,115 15 7,544,200 8,402,583,500 1,087 286.593 1,120 J 511,200 1,115 T/B 979,600 52 WSBP Waskita Beton Precast Tbk. 170 173 164 165 -5 86,162,000 14,321,238,300 3,305 33.673 166 J 359,400 165 T/B 3,241,200 53 WSKT Waskita Karya (Persero) Tbk. 620 635 620 630 10 15,643,300 9,833,174,500 1,376 170.040 630 T/J 2,845,200 625 B 2,209,200 54 WTON Wijaya Karya Beton Tbk. 272 276 272 272 0 2,235,300 612,230,200 584 46.102 274 J 434,500 272 T/B 899,200 Total 1,623,137,000 2,290,384,781,700 185,182 75,277,800 53,730,700 Jakarta, 10 August 2020 Trading Division