List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 11 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. 10,125 10,225 10,000 10,175 50 2,096,800 21,260,685,000 1,787 826.591 10,175 T/J 113,000 10,150 B 14,400 2 ACES Ace Hardware Indonesia Tbk. 1,660 1,680 1,625 1,650 -10 17,365,600 28,642,576,500 5,285 2,012.195 1,655 J 101,400 1,650 T/B 672,300 3 ADHI Adhi Karya (Persero) Tbk. 585 610 580 605 20 25,356,500 15,221,701,500 1,901 475.132 610 J 1,863,000 605 T/B 1,415,600 4 ADRO Adaro Energy Tbk. 1,140 1,170 1,125 1,150 10 77,790,400 88,877,469,500 8,302 104.545 1,150 T/J 2,158,200 1,145 B 1,327,700 5 AKRA AKR Corporindo Tbk. 2,780 2,960 2,790 2,870 90 46,139,800 133,157,879,000 6,250 2,287.381 2,880 J 590,400 2,870 T/B 207,700 6 ANTM Aneka Tambang Tbk. 825 830 790 800 -25 133,787,400 107,605,884,000 10,958 527.461 800 T/J 6,221,000 795 B 4,269,600 7 ASRI Alam Sutera Realty Tbk. 117 121 116 118 1 40,460,200 4,782,522,500 1,359 112.381 118 T/J 10,000 117 B 4,355,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,335 1,450 1,335 1,410 75 175,945,800 247,586,748,500 12,089 183.913 1,410 T/J 1,854,100 1,405 B 1,061,100 9 BDMN Bank Danamon Indonesia Tbk. 2,720 2,830 2,730 2,800 80 1,467,800 4,098,700,000 553 1.581 2,810 J 109,800 2,800 T/B 2,200 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 920 950 925 930 10 13,733,300 12,839,773,500 1,911 155.000 935 J 247,600 930 T/B 56,600 11 BSDE Bumi Serpong Damai Tbk. 685 710 685 705 20 26,439,000 18,481,063,500 1,873 138.099 710 J 3,721,800 705 T/B 5,191,900 12 BTPS Bank BTPN Syariah Tbk. 3,870 3,950 3,810 3,860 -10 8,955,300 34,767,537,000 3,511 395.897 3,870 J 19,500 3,860 T/B 29,600 13 CTRA Ciputra Development Tbk. 635 670 630 660 25 25,161,100 16,432,711,500 1,969 147.770 660 T/J 1,574,900 655 B 88,400 14 DMAS Puradelta Lestari Tbk. 220 230 220 228 8 56,042,400 12,713,941,800 2,490 108.571 230 J 5,002,300 228 T/B 250,400 15 ELSA Elnusa Tbk. 244 256 246 250 6 221,235,800 55,706,353,200 8,352 62.500 252 J 3,454,500 250 T/B 6,107,800 16 ERAA Erajaya Swasembada Tbk. 1,670 1,750 1,655 1,725 55 26,718,700 45,865,994,000 4,841 172.500 1,725 T/J 337,300 1,720 B 69,400 17 EXCL XL Axiata Tbk. 2,450 2,470 2,380 2,410 -40 17,850,500 43,158,743,000 5,635 122.309 2,410 T/J 454,100 2,400 B 438,300 18 GIAA Garuda Indonesia (Persero) Tbk. 252 262 252 256 4 18,861,100 4,814,833,000 1,893 34.413 258 J 3,231,300 256 T/B 1,536,700 19 HOKI Buyung Poetra Sembada Tbk. 650 655 645 645 -5 6,796,400 4,428,228,500 487 208.065 650 J 327,700 645 T/B 487,200 20 INCO Vale Indonesia Tbk. 3,640 3,690 3,610 3,620 -20 4,637,600 16,884,471,000 1,552 1,477.551 3,630 J 200 3,620 T/B 75,200 21 INKP Indah Kiat Pulp & Paper Tbk. 9,675 9,750 9,325 9,350 -325 10,693,700 101,529,880,000 6,215 481.792 9,375 J 35,400 9,350 T/B 1,681,800 22 INTP Indocement Tunggal Prakarsa Tbk. 11,775 11,875 11,750 11,800 25 4,474,400 52,796,522,500 1,903 472.000 11,825 J 7,700 11,800 T/B 5,300 23 ISAT Indosat Tbk. 2,390 2,430 2,380 2,410 20 2,564,900 6,154,402,000 969 172.143 2,420 J 104,200 2,410 T/B 361,600 24 ITMG Indo Tambangraya Megah Tbk. 8,575 8,675 8,275 8,375 -200 7,418,200 62,402,725,000 5,992 59.821 8,375 T/J 6,800 8,350 B 38,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,130 1,055 1,105 50 72,306,100 79,686,232,000 10,654 302.078 1,110 J 480,400 1,105 T/B 1,380,100 26 JSMR Jasa Marga (Persero) Tbk. 4,010 4,070 4,010 4,050 40 5,855,300 23,699,830,000 2,466 238.825 4,060 J 53,000 4,050 T/B 27,100 27 KINO Kino Indonesia Tbk. 3,290 3,310 3,270 3,270 -20 155,800 509,823,000 87 86.053 3,270 T/J 1,900 3,260 B 26,400 28 LPPF Matahari Department Store Tbk. 1,235 1,265 1,230 1,260 25 20,056,100 25,035,578,500 2,393 28.551 1,260 T/J 1,430,000 1,255 B 269,300 29 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,020 1,000 1,005 0 24,385,100 24,614,274,500 2,548 259.355 1,005 T/J 646,800 1,000 B 1,217,300 30 MAIN Malindo Feedmill Tbk. 595 640 595 635 40 44,877,100 28,079,948,000 4,947 360.795 635 T/J 867,500 630 B 982,600 31 MAPI Mitra Adiperkasa Tbk. 690 700 685 695 5 10,854,300 7,538,026,000 935 1,115.301 700 J 753,300 695 T/B 682,600 32 MDKA Merdeka Copper Gold Tbk. 1,980 1,970 1,875 1,915 -65 135,105,800 259,331,464,500 15,593 499.359 1,915 T/J 1,290,800 1,910 B 42,000 33 MEDC Medco Energi Internasional Tbk. 492 565 498 565 73 496,155,800 265,921,361,500 20,857 995.121 570 J 2,782,400 565 T/B 13,397,400 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,410 2,300 2,320 -80 19,415,300 45,530,557,000 2,537 136.592 2,320 T/J 45,300 2,310 B 82,800 35 MNCN Media Nusantara Citra Tbk. 885 895 870 880 -5 91,438,200 80,517,188,000 5,212 97.778 880 T/J 1,179,900 875 B 2,750,800 36 MYOR Mayora Indah Tbk. 2,280 2,310 2,240 2,250 -30 5,969,900 13,443,548,000 1,041 11,255.628 2,250 T/J 59,200 2,240 B 905,100 37 PGAS Perusahaan Gas Negara Tbk. 1,210 1,230 1,205 1,210 0 84,151,400 102,283,160,000 4,573 403.333 1,215 J 1,282,500 1,210 T/B 2,068,800 38 PTBA Bukit Asam Tbk. 2,120 2,140 2,080 2,100 -20 37,992,000 79,930,936,000 6,605 1,826.087 2,100 T/J 383,500 2,090 B 873,200 39 PTPP PP (Persero) Tbk. 940 985 940 985 45 72,324,400 70,368,342,000 6,127 185.150 990 J 2,868,800 985 T/B 6,428,500 40 PWON Pakuwon Jati Tbk. 384 394 384 394 10 163,448,800 63,763,448,200 8,271 1,518.948 396 J 5,936,800 394 T/B 393,000 41 RALS Ramayana Lestari Sentosa Tbk. 625 640 610 625 0 41,665,300 26,067,854,000 2,042 390.625 625 T/J 6,405,900 620 B 1,369,600 42 SCMA Surya Citra Media Tbk. 1,225 1,235 1,205 1,215 -10 11,763,900 14,368,472,000 1,405 549.642 1,220 J 316,900 1,215 T/B 300,900 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,395 1,410 1,375 1,380 -15 6,695,800 9,300,257,500 2,004 237.931 1,385 J 259,300 1,380 T/B 135,500 44 SMRA Summarecon Agung Tbk. 525 570 525 570 45 158,740,300 87,934,666,000 7,180 936.576 575 J 3,373,800 570 T/B 2,783,500 45 SRIL Sri Rejeki Isman Tbk. 192 195 192 193 1 14,050,200 2,720,813,000 1,262 80.417 194 J 1,397,200 193 T/B 585,800 46 SSIA Surya Semesta Internusa Tbk. 360 368 358 358 -2 17,672,000 6,402,325,200 1,158 146.872 358 T/J 3,509,300 356 B 739,500 47 TBIG Tower Bersama Infrastructure Tbk. 1,285 1,340 1,270 1,330 45 85,943,100 112,079,789,000 4,560 328.395 1,330 T/J 1,750,800 1,325 B 79,300 48 TINS Timah Tbk. 790 800 765 780 -10 17,915,800 13,988,380,000 2,148 398.575 780 T/J 274,200 775 B 120,600 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,200 7,375 7,025 7,050 -150 23,522,400 168,031,335,000 9,311 435.889 7,075 J 91,200 7,050 T/B 269,000 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 186 194 186 194 8 25,183,700 4,825,066,000 1,451 66.897 194 T/J 678,400 193 B 71,000 51 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,180 1,115 1,180 65 34,396,400 39,908,644,500 4,421 303.301 1,185 J 1,146,600 1,180 T/B 2,069,500 52 WSBP Waskita Beton Precast Tbk. 165 174 164 173 8 79,766,500 13,627,076,500 3,036 35.306 174 J 1,874,000 173 T/B 517,600 53 WSKT Waskita Karya (Persero) Tbk. 630 655 630 655 25 52,661,700 34,047,362,000 3,961 176.788 660 J 4,992,000 655 T/B 2,457,400 54 WTON Wijaya Karya Beton Tbk. 272 282 272 280 8 21,197,200 5,895,050,400 1,078 47.458 280 T/J 1,257,900 278 B 79,800 Total 2,847,658,400 2,849,662,154,300 237,940 78,935,800 72,851,500 Jakarta, 11 August 2020 Trading Division