List of Securities Quotation: IDX SMC Liquid Date: Thursday, 13 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. 10,000 10,425 10,075 10,150 150 2,707,700 27,719,002,500 2,193 824.560 10,175 J 13,800 10,150 T/B 18,600 2 ACES Ace Hardware Indonesia Tbk. 1,640 1,650 1,630 1,635 -5 8,320,800 13,636,241,000 3,213 1,993.902 1,635 T/J 2,132,700 1,630 B 597,600 3 ADHI Adhi Karya (Persero) Tbk. 610 615 600 600 -10 7,059,300 4,269,901,500 863 471.205 605 J 908,700 600 T/B 3,323,900 4 ADRO Adaro Energy Tbk. 1,120 1,130 1,105 1,115 -5 40,519,400 45,190,149,500 5,250 101.364 1,115 T/J 1,956,700 1,110 B 686,000 5 AKRA AKR Corporindo Tbk. 2,860 2,960 2,810 2,840 -20 14,778,400 42,869,666,000 2,045 2,263.471 2,840 T/J 180,000 2,820 B 56,900 6 ANTM Aneka Tambang Tbk. 770 790 770 770 0 99,028,400 77,094,696,500 7,795 507.681 775 J 763,800 770 T/B 4,682,100 7 ASRI Alam Sutera Realty Tbk. 120 122 118 119 -1 24,976,400 2,992,221,400 1,103 113.333 120 J 1,744,100 119 T/B 1,186,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,465 1,515 1,455 1,455 -10 65,193,000 96,250,759,500 6,719 189.783 1,455 T/J 1,500,200 1,450 B 2,011,700 9 BDMN Bank Danamon Indonesia Tbk. 2,800 2,880 2,800 2,800 0 1,731,100 4,892,587,000 663 1.581 2,810 J 2,100 2,800 T/B 91,000 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 960 980 950 950 -10 16,235,200 15,594,125,000 2,843 158.333 955 J 1,652,100 950 T/B 3,059,400 11 BSDE Bumi Serpong Damai Tbk. 715 725 700 705 -10 26,268,400 18,650,952,500 2,009 138.099 710 J 1,013,700 705 T/B 2,304,600 12 BTPS Bank BTPN Syariah Tbk. 4,020 4,140 3,980 4,010 -10 7,011,300 28,309,927,000 3,196 411.282 4,010 T/J 11,400 4,000 B 79,900 13 CTRA Ciputra Development Tbk. 680 695 670 670 -10 27,785,800 18,873,367,000 2,000 150.009 670 T/J 43,700 665 B 969,700 14 DMAS Puradelta Lestari Tbk. 234 236 230 236 2 51,751,100 12,065,382,800 2,740 112.381 236 T/J 3,539,000 234 B 175,300 15 ELSA Elnusa Tbk. 242 250 242 242 0 30,352,800 7,458,245,200 1,740 60.500 244 J 2,134,100 242 T/B 8,052,000 16 ERAA Erajaya Swasembada Tbk. 1,670 1,705 1,655 1,680 10 10,582,300 17,805,295,000 2,922 168.000 1,680 T/J 814,100 1,675 B 34,700 17 EXCL XL Axiata Tbk. 2,430 2,610 2,440 2,610 180 58,717,500 149,423,193,000 15,072 132.459 2,620 J 517,100 2,610 T/B 2,954,300 18 GIAA Garuda Indonesia (Persero) Tbk. 254 256 252 256 2 17,965,600 4,555,054,400 1,482 34.413 256 T/J 2,377,700 254 B 57,900 19 HOKI Buyung Poetra Sembada Tbk. 645 645 635 645 0 9,399,800 6,023,818,500 529 208.065 645 T/J 492,300 640 B 199,900 20 INCO Vale Indonesia Tbk. 3,540 3,580 3,520 3,560 20 5,731,300 20,351,900,000 1,597 1,453.061 3,560 T/J 55,600 3,550 B 141,300 21 INKP Indah Kiat Pulp & Paper Tbk. 9,475 9,975 9,275 9,875 400 23,965,300 234,207,800,000 9,007 508.845 9,875 T/J 98,800 9,850 B 47,000 22 INTP Indocement Tunggal Prakarsa Tbk. 11,825 11,975 11,800 11,825 0 2,704,300 32,093,570,000 2,196 473.000 11,850 J 14,100 11,825 T/B 20,500 23 ISAT Indosat Tbk. 2,390 2,530 2,390 2,510 120 12,907,200 32,083,475,000 4,049 179.286 2,510 T/J 13,400 2,500 B 133,900 24 ITMG Indo Tambangraya Megah Tbk. 8,125 8,325 8,075 8,175 50 3,425,000 28,088,415,000 2,212 58.393 8,175 T/J 17,900 8,150 B 82,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,115 1,090 1,100 0 13,465,500 14,790,956,500 2,330 300.711 1,105 J 777,200 1,100 T/B 987,500 26 JSMR Jasa Marga (Persero) Tbk. 4,120 4,190 4,110 4,140 20 7,242,500 30,003,457,000 3,112 244.132 4,150 J 136,500 4,140 T/B 95,200 27 KINO Kino Indonesia Tbk. 3,270 3,320 3,230 3,240 -30 629,600 2,053,657,000 156 85.263 3,240 T/J 15,400 3,230 B 28,400 28 LPPF Matahari Department Store Tbk. 1,260 1,385 1,265 1,300 40 66,396,600 88,054,133,500 10,230 29.458 1,305 J 275,700 1,300 T/B 276,900 29 LSIP PP London Sumatra Indonesia Tbk. 990 1,030 995 1,005 15 41,613,000 42,133,786,000 3,756 259.355 1,010 J 1,127,700 1,005 T/B 1,579,300 30 MAIN Malindo Feedmill Tbk. 615 625 605 610 -5 7,009,000 4,297,795,000 1,032 346.591 610 T/J 42,200 605 B 1,673,200 31 MAPI Mitra Adiperkasa Tbk. 695 720 695 695 0 28,105,600 19,834,727,500 3,037 1,115.301 695 T/J 632,000 690 B 1,050,300 32 MDKA Merdeka Copper Gold Tbk. 1,810 1,850 1,770 1,770 -40 98,448,500 177,771,602,000 15,779 461.548 1,770 T/J 54,300 1,765 B 1,210,700 33 MEDC Medco Energi Internasional Tbk. 540 565 520 525 -15 129,269,200 69,883,811,500 7,357 924.670 525 T/J 1,103,300 520 B 7,361,300 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,300 2,400 2,290 2,390 90 25,099,200 59,213,650,000 2,550 140.714 2,400 J 37,100 2,390 T/B 42,500 35 MNCN Media Nusantara Citra Tbk. 955 985 920 945 -10 251,730,600 237,465,255,000 13,703 105.000 945 T/J 1,036,600 940 B 46,500 36 MYOR Mayora Indah Tbk. 2,250 2,300 2,250 2,280 30 3,215,600 7,336,304,000 1,462 11,405.703 2,290 J 1,013,400 2,280 T/B 7,300 37 PGAS Perusahaan Gas Negara Tbk. 1,220 1,245 1,220 1,235 15 79,605,200 97,905,206,500 5,205 411.667 1,235 T/J 1,092,600 1,230 B 1,048,200 38 PTBA Bukit Asam Tbk. 2,060 2,080 2,050 2,070 10 12,773,500 26,371,595,000 3,588 1,800.000 2,070 T/J 1,685,300 2,060 B 2,464,700 39 PTPP PP (Persero) Tbk. 1,010 1,035 980 990 -20 34,017,200 34,015,008,500 4,068 186.090 995 J 1,259,300 990 T/B 538,600 40 PWON Pakuwon Jati Tbk. 406 412 400 400 -6 77,521,800 31,283,705,000 5,205 1,542.079 402 J 1,543,800 400 T/B 6,281,000 41 RALS Ramayana Lestari Sentosa Tbk. 625 670 625 630 5 81,597,600 52,402,407,000 4,400 393.750 635 J 79,300 630 T/B 1,208,300 42 SCMA Surya Citra Media Tbk. 1,260 1,275 1,230 1,245 -15 18,762,300 23,451,088,500 4,270 563.213 1,245 T/J 766,300 1,240 B 72,800 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,370 1,380 1,360 1,365 -5 2,904,100 3,983,014,000 1,381 235.345 1,370 J 205,000 1,365 T/B 640,500 44 SMRA Summarecon Agung Tbk. 570 580 555 565 -5 28,792,900 16,357,328,000 1,921 928.360 565 T/J 1,871,900 560 B 2,038,500 45 SRIL Sri Rejeki Isman Tbk. 195 198 195 196 1 22,074,200 4,345,811,500 1,638 81.667 197 J 2,985,400 196 T/B 2,515,400 46 SSIA Surya Semesta Internusa Tbk. 348 356 344 348 0 13,118,100 4,587,097,800 913 142.769 348 T/J 990,200 346 B 50,100 47 TBIG Tower Bersama Infrastructure Tbk. 1,290 1,335 1,220 1,245 -45 44,102,300 55,987,416,500 3,371 307.407 1,245 T/J 200,400 1,240 B 154,600 48 TINS Timah Tbk. 760 775 750 755 -5 13,667,800 10,396,580,000 1,667 385.800 760 J 304,300 755 T/B 130,600 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 7,250 6,800 7,050 100 27,723,600 195,881,950,000 10,564 435.889 7,075 J 16,500 7,050 T/B 1,500 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 196 191 192 -3 13,200,200 2,546,112,500 1,023 66.207 193 J 5,000 192 T/B 524,600 51 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,225 1,190 1,190 -25 17,487,200 20,906,265,000 2,686 305.871 1,195 J 140,800 1,190 T/B 205,400 52 WSBP Waskita Beton Precast Tbk. 169 171 167 169 0 43,146,000 7,262,351,100 2,256 34.490 169 T/J 313,900 168 B 1,344,100 53 WSKT Waskita Karya (Persero) Tbk. 655 665 635 640 -15 25,752,700 16,641,947,500 2,633 172.740 645 J 636,400 640 T/B 70,600 54 WTON Wijaya Karya Beton Tbk. 282 288 280 282 0 5,709,700 1,618,813,000 740 47.797 282 T/J 265,600 280 B 1,010,100 Total 1,803,298,700 2,299,282,577,700 205,471 42,610,500 65,626,600 Jakarta, 13 August 2020 Trading Division