List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 12 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. 10,175 10,200 9,850 10,000 -175 2,736,100 27,439,772,500 2,152 812.375 10,050 J 16,900 10,000 T/B 46,600 2 ACES Ace Hardware Indonesia Tbk. 1,650 1,660 1,630 1,640 -10 9,931,500 16,272,898,500 4,336 2,000.000 1,640 T/J 1,242,700 1,635 B 208,700 3 ADHI Adhi Karya (Persero) Tbk. 605 620 595 610 5 16,348,000 9,950,734,000 1,552 479.059 610 T/J 964,000 605 B 2,006,800 4 ADRO Adaro Energy Tbk. 1,150 1,150 1,105 1,120 -30 46,530,100 52,005,454,500 7,003 101.818 1,125 J 2,682,700 1,120 T/B 671,500 5 AKRA AKR Corporindo Tbk. 2,870 2,900 2,820 2,860 -10 19,839,100 56,673,913,000 2,594 2,279.411 2,860 T/J 1,028,700 2,850 B 229,200 6 ANTM Aneka Tambang Tbk. 800 795 750 770 -30 188,570,300 144,622,777,000 15,624 507.681 775 J 2,316,500 770 T/B 3,259,600 7 ASRI Alam Sutera Realty Tbk. 118 124 117 120 2 86,445,900 10,433,775,500 2,390 114.286 121 J 2,348,500 120 T/B 1,573,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,410 1,490 1,395 1,465 55 138,633,400 201,761,890,000 11,591 191.087 1,465 T/J 4,950,000 1,460 B 279,800 9 BDMN Bank Danamon Indonesia Tbk. 2,800 2,850 2,770 2,800 0 2,477,300 6,964,424,000 822 1.581 2,810 J 1,100 2,800 T/B 137,500 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 930 960 925 960 30 31,931,500 30,351,272,500 3,555 160.000 960 T/J 292,600 955 B 171,400 11 BSDE Bumi Serpong Damai Tbk. 705 720 695 715 10 47,225,200 33,587,291,000 2,865 140.057 720 J 4,145,600 715 T/B 5,444,700 12 BTPS Bank BTPN Syariah Tbk. 3,860 4,050 3,870 4,020 160 9,620,200 37,989,983,000 4,203 412.308 4,020 T/J 59,300 4,010 B 29,400 13 CTRA Ciputra Development Tbk. 660 700 640 680 20 65,455,100 44,453,502,500 5,570 152.248 680 T/J 668,300 675 B 186,200 14 DMAS Puradelta Lestari Tbk. 228 234 224 234 6 61,348,700 14,172,446,400 2,732 111.429 234 T/J 6,861,600 232 B 154,400 15 ELSA Elnusa Tbk. 250 252 242 242 -8 63,947,400 15,637,236,000 3,300 60.500 244 J 329,000 242 T/B 7,888,400 16 ERAA Erajaya Swasembada Tbk. 1,725 1,730 1,620 1,670 -55 24,051,500 40,312,313,000 8,110 167.000 1,675 J 13,200 1,670 T/B 1,485,200 17 EXCL XL Axiata Tbk. 2,410 2,450 2,410 2,430 20 9,634,000 23,401,543,000 3,424 123.324 2,440 J 471,100 2,430 T/B 302,400 18 GIAA Garuda Indonesia (Persero) Tbk. 256 258 250 254 -2 23,168,600 5,883,099,800 1,715 34.144 254 T/J 3,500 252 B 8,265,000 19 HOKI Buyung Poetra Sembada Tbk. 645 650 635 645 0 9,557,900 6,141,112,000 680 208.065 645 T/J 336,500 640 B 293,400 20 INCO Vale Indonesia Tbk. 3,620 3,620 3,500 3,540 -80 14,306,000 50,673,763,000 3,460 1,444.898 3,550 J 57,200 3,540 T/B 371,500 21 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,725 9,250 9,475 125 11,797,600 112,102,812,500 5,687 488.233 9,475 T/J 2,800 9,450 B 61,000 22 INTP Indocement Tunggal Prakarsa Tbk. 11,800 11,900 11,725 11,825 25 3,636,500 43,002,992,500 2,576 473.000 11,850 J 61,300 11,825 T/B 201,900 23 ISAT Indosat Tbk. 2,410 2,440 2,340 2,390 -20 2,976,300 7,107,731,000 1,336 170.714 2,400 J 51,300 2,390 T/B 86,300 24 ITMG Indo Tambangraya Megah Tbk. 8,375 8,375 8,075 8,125 -250 6,189,000 50,363,175,000 4,098 58.036 8,150 J 26,200 8,100 B 123,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,115 1,095 1,100 -5 27,636,000 30,460,592,500 3,579 300.711 1,105 J 874,600 1,100 T/B 1,038,800 26 JSMR Jasa Marga (Persero) Tbk. 4,050 4,140 4,060 4,120 70 5,327,000 21,901,255,000 2,556 242.953 4,130 J 108,000 4,120 T/B 221,400 27 KINO Kino Indonesia Tbk. 3,270 3,270 3,160 3,270 0 475,700 1,530,966,000 247 86.053 3,270 T/J 12,600 3,220 B 200 28 LPPF Matahari Department Store Tbk. 1,260 1,280 1,230 1,260 0 24,568,500 30,966,596,500 3,259 28.551 1,265 J 121,100 1,260 T/B 27,600 29 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,000 980 990 -15 18,642,300 18,466,988,000 2,387 255.484 995 J 237,100 990 T/B 1,898,700 30 MAIN Malindo Feedmill Tbk. 635 645 610 615 -20 13,545,600 8,432,557,500 2,062 349.432 620 J 338,600 615 T/B 972,400 31 MAPI Mitra Adiperkasa Tbk. 695 700 685 695 0 7,729,000 5,348,830,000 1,268 1,115.301 695 T/J 319,400 690 B 202,300 32 MDKA Merdeka Copper Gold Tbk. 1,915 1,890 1,785 1,810 -105 267,636,700 482,071,341,000 25,443 471.979 1,815 J 488,700 1,810 T/B 9,055,100 33 MEDC Medco Energi Internasional Tbk. 565 575 535 540 -25 220,635,400 121,070,364,000 11,254 951.089 540 T/J 2,361,100 535 B 4,734,300 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,350 2,280 2,300 -20 19,132,900 44,115,459,000 1,419 135.415 2,310 J 51,400 2,300 T/B 189,200 35 MNCN Media Nusantara Citra Tbk. 880 975 870 955 75 444,704,700 416,634,261,000 30,846 106.111 960 J 3,074,600 955 T/B 20,503,100 36 MYOR Mayora Indah Tbk. 2,250 2,270 2,230 2,250 0 4,408,600 9,888,484,000 1,021 11,255.628 2,260 J 32,500 2,250 T/B 7,200 37 PGAS Perusahaan Gas Negara Tbk. 1,210 1,235 1,200 1,220 10 124,317,100 151,784,584,000 7,158 406.667 1,220 T/J 1,733,200 1,215 B 1,394,400 38 PTBA Bukit Asam Tbk. 2,100 2,100 2,050 2,060 -40 36,475,500 75,102,492,000 6,559 1,791.304 2,060 T/J 390,300 2,050 B 1,349,800 39 PTPP PP (Persero) Tbk. 985 1,025 960 1,010 25 105,243,700 105,381,424,000 8,961 189.850 1,010 T/J 1,219,600 1,005 B 515,500 40 PWON Pakuwon Jati Tbk. 394 408 390 406 12 234,599,200 94,134,724,200 12,224 1,565.211 406 T/J 7,125,900 404 B 4,563,900 41 RALS Ramayana Lestari Sentosa Tbk. 625 640 615 625 0 36,410,800 22,815,195,500 1,603 390.625 630 J 108,700 625 T/B 2,054,500 42 SCMA Surya Citra Media Tbk. 1,215 1,275 1,210 1,260 45 49,206,300 61,640,760,500 5,000 569.999 1,260 T/J 83,800 1,255 B 842,000 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,380 1,395 1,340 1,370 -10 11,475,700 15,529,947,000 3,222 236.207 1,370 T/J 980,200 1,365 B 18,000 44 SMRA Summarecon Agung Tbk. 570 595 555 570 0 149,410,400 86,240,199,500 7,033 936.576 575 J 593,900 570 T/B 8,888,900 45 SRIL Sri Rejeki Isman Tbk. 193 196 191 195 2 24,478,300 4,757,161,100 1,437 81.250 196 J 2,929,000 195 T/B 230,100 46 SSIA Surya Semesta Internusa Tbk. 358 360 348 348 -10 28,333,200 10,026,889,200 1,271 142.769 348 T/J 10,214,700 346 B 220,600 47 TBIG Tower Bersama Infrastructure Tbk. 1,330 1,340 1,280 1,290 -40 38,291,500 50,006,857,500 2,757 318.519 1,290 T/J 394,600 1,285 B 466,400 48 TINS Timah Tbk. 780 780 750 760 -20 19,503,600 14,820,390,500 2,247 388.355 765 J 509,900 760 T/B 5,168,600 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,050 7,225 6,850 6,950 -100 18,507,300 130,002,567,500 8,191 429.707 6,950 T/J 167,500 6,925 B 151,400 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 197 189 195 1 39,219,300 7,625,213,100 2,199 67.241 195 T/J 1,536,300 194 B 1,235,300 51 WIKA Wijaya Karya (Persero) Tbk. 1,180 1,215 1,150 1,215 35 42,921,900 51,310,842,000 5,336 312.297 1,215 T/J 1,728,000 1,210 B 335,100 52 WSBP Waskita Beton Precast Tbk. 173 175 169 169 -4 90,045,300 15,433,999,700 3,779 34.490 170 J 691,800 169 T/B 3,513,500 53 WSKT Waskita Karya (Persero) Tbk. 655 670 645 655 0 44,248,300 29,098,394,000 3,547 176.788 660 J 1,802,100 655 T/B 3,787,900 54 WTON Wijaya Karya Beton Tbk. 280 286 280 282 2 13,759,100 3,887,973,600 1,416 47.797 284 J 596,200 282 T/B 649,300 Total 3,057,246,100 3,161,793,221,600 270,656 69,756,000 107,713,200 Jakarta, 12 August 2020 Trading Division