List of Securities Quotation: IDX SMC Liquid Date: Friday, 14 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. 10,150 10,325 10,150 10,275 125 1,581,600 16,211,562,500 1,396 834.715 10,275 T/J 82,700 10,250 B 11,300 2 ACES Ace Hardware Indonesia Tbk. 1,635 1,625 1,575 1,600 -35 20,932,000 33,447,753,000 7,153 1,951.220 1,600 T/J 687,200 1,595 B 711,800 3 ADHI Adhi Karya (Persero) Tbk. 600 605 600 600 0 4,495,700 2,702,305,500 769 471.205 605 J 1,799,100 600 T/B 4,200 4 ADRO Adaro Energy Tbk. 1,115 1,125 1,100 1,115 0 39,456,900 43,823,048,000 4,135 101.364 1,115 T/J 1,532,900 1,110 B 118,100 5 AKRA AKR Corporindo Tbk. 2,840 2,860 2,810 2,810 -30 13,112,800 37,254,263,000 1,304 2,239.561 2,820 J 6,600 2,810 T/B 67,800 6 ANTM Aneka Tambang Tbk. 770 805 775 785 15 209,371,300 166,096,206,000 12,838 517.571 790 J 1,662,800 785 T/B 1,673,500 7 ASRI Alam Sutera Realty Tbk. 119 121 118 118 -1 13,918,700 1,657,317,900 777 112.381 119 J 311,100 118 T/B 2,226,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,455 1,470 1,435 1,450 -5 27,089,600 39,251,168,500 5,384 189.130 1,455 J 126,000 1,450 T/B 17,700 9 BDMN Bank Danamon Indonesia Tbk. 2,800 2,830 2,770 2,770 -30 1,069,000 2,987,231,000 387 1.564 2,780 J 125,800 2,770 T/B 1,300 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 950 955 945 945 -5 8,375,900 7,938,037,500 1,462 157.500 950 J 301,600 945 T/B 219,100 11 BSDE Bumi Serpong Damai Tbk. 705 705 690 695 -10 26,056,400 18,114,863,500 2,056 136.140 700 J 1,332,600 695 T/B 2,114,800 12 BTPS Bank BTPN Syariah Tbk. 4,010 4,030 3,800 3,870 -140 7,528,900 29,426,736,000 3,564 396.923 3,880 J 16,500 3,870 T/B 310,100 13 CTRA Ciputra Development Tbk. 670 680 655 665 -5 17,533,800 11,642,012,500 1,754 148.890 665 T/J 689,000 660 B 201,100 14 DMAS Puradelta Lestari Tbk. 236 238 232 236 0 12,662,100 2,975,870,400 820 112.381 236 T/J 710,400 234 B 49,700 15 ELSA Elnusa Tbk. 242 246 240 240 -2 18,512,800 4,461,677,200 1,401 60.000 242 J 1,505,500 240 T/B 2,085,400 16 ERAA Erajaya Swasembada Tbk. 1,680 1,690 1,655 1,680 0 8,766,600 14,674,142,000 1,658 168.000 1,680 T/J 492,700 1,675 B 16,100 17 EXCL XL Axiata Tbk. 2,610 2,640 2,530 2,550 -60 47,890,100 123,094,776,000 13,340 129.414 2,550 T/J 820,400 2,540 B 783,500 18 GIAA Garuda Indonesia (Persero) Tbk. 256 258 250 250 -6 23,779,300 6,000,319,000 1,563 33.607 252 J 143,900 250 T/B 7,759,100 19 HOKI Buyung Poetra Sembada Tbk. 645 645 625 630 -15 14,338,200 9,086,389,500 1,019 203.226 635 J 387,400 630 T/B 568,700 20 INCO Vale Indonesia Tbk. 3,560 3,750 3,600 3,660 100 20,169,700 74,346,966,000 5,906 1,493.878 3,660 T/J 4,941,400 3,650 B 235,800 21 INKP Indah Kiat Pulp & Paper Tbk. 9,875 9,975 9,625 9,700 -175 11,554,500 113,047,802,500 6,132 499.827 9,725 J 5,100 9,700 T/B 632,300 22 INTP Indocement Tunggal Prakarsa Tbk. 11,825 11,975 11,825 11,950 125 3,710,800 44,201,232,500 2,521 478.000 11,950 T/J 525,300 11,925 B 38,000 23 ISAT Indosat Tbk. 2,510 2,570 2,460 2,540 30 8,406,900 21,271,327,000 3,286 181.429 2,540 T/J 439,100 2,530 B 10,000 24 ITMG Indo Tambangraya Megah Tbk. 8,175 8,250 8,100 8,125 -50 2,854,500 23,267,320,000 2,237 58.036 8,125 T/J 49,300 8,100 B 366,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,125 1,095 1,110 10 25,610,600 28,431,667,000 2,288 303.445 1,110 T/J 91,800 1,105 B 3,953,100 26 JSMR Jasa Marga (Persero) Tbk. 4,140 4,150 4,060 4,060 -80 4,136,600 16,875,378,000 2,669 239.415 4,070 J 5,700 4,060 T/B 688,100 27 KINO Kino Indonesia Tbk. 3,240 3,280 3,160 3,160 -80 1,331,400 4,248,104,000 322 83.158 3,170 J 400 3,160 T/B 17,100 28 LPPF Matahari Department Store Tbk. 1,300 1,330 1,275 1,305 5 29,906,600 38,994,800,500 4,083 29.571 1,305 T/J 348,200 1,300 B 82,700 29 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,020 995 995 -10 27,395,700 27,385,320,000 2,527 256.774 995 T/J 567,400 990 B 3,322,600 30 MAIN Malindo Feedmill Tbk. 610 615 600 605 -5 7,088,600 4,301,855,000 921 343.750 605 T/J 147,300 600 B 2,440,200 31 MAPI Mitra Adiperkasa Tbk. 695 705 685 690 -5 8,962,600 6,198,824,500 1,389 1,107.278 695 J 853,000 690 T/B 1,556,100 32 MDKA Merdeka Copper Gold Tbk. 1,770 1,845 1,775 1,810 40 159,977,700 291,713,732,000 16,335 471.979 1,815 J 371,300 1,810 T/B 945,600 33 MEDC Medco Energi Internasional Tbk. 525 540 510 515 -10 104,939,300 54,966,846,000 6,347 907.057 515 T/J 1,595,100 510 B 4,142,000 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,390 2,410 2,300 2,300 -90 25,853,700 60,696,378,000 3,579 135.415 2,310 J 2,800 2,300 T/B 548,200 35 MNCN Media Nusantara Citra Tbk. 945 945 880 880 -65 380,481,700 339,698,845,000 23,930 97.778 880 T/J 9,435,500 0 B 0 36 MYOR Mayora Indah Tbk. 2,280 2,290 2,260 2,280 0 1,090,700 2,475,805,000 548 11,405.703 2,280 T/J 9,000 2,270 B 59,500 37 PGAS Perusahaan Gas Negara Tbk. 1,235 1,250 1,225 1,230 -5 51,790,400 63,923,933,500 3,946 410.000 1,235 J 1,486,400 1,230 T/B 1,721,500 38 PTBA Bukit Asam Tbk. 2,070 2,080 2,050 2,060 -10 17,210,000 35,425,336,000 3,667 1,791.304 2,060 T/J 738,900 2,050 B 2,996,100 39 PTPP PP (Persero) Tbk. 990 1,000 980 985 -5 13,860,000 13,682,827,000 2,056 185.150 990 J 1,658,000 985 T/B 426,500 40 PWON Pakuwon Jati Tbk. 400 404 390 392 -8 120,950,000 47,904,304,200 8,302 1,511.238 392 T/J 2,816,300 390 B 9,020,600 41 RALS Ramayana Lestari Sentosa Tbk. 630 665 635 650 20 109,499,100 71,069,162,500 3,956 406.250 655 J 595,300 650 T/B 13,800 42 SCMA Surya Citra Media Tbk. 1,245 1,245 1,200 1,210 -35 22,623,500 27,489,969,000 3,566 547.380 1,215 J 388,000 1,210 T/B 188,400 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,365 1,375 1,350 1,350 -15 3,741,500 5,076,531,000 1,916 232.759 1,355 J 1,000 1,350 T/B 142,500 44 SMRA Summarecon Agung Tbk. 565 575 560 565 0 29,899,600 16,995,741,500 1,461 928.360 565 T/J 842,600 560 B 2,406,300 45 SRIL Sri Rejeki Isman Tbk. 196 198 196 196 0 12,366,200 2,434,307,100 897 81.667 197 J 2,710,800 196 T/B 3,875,600 46 SSIA Surya Semesta Internusa Tbk. 348 368 348 356 8 33,158,900 11,828,444,000 1,432 146.051 356 T/J 8,143,600 354 B 114,300 47 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,285 1,215 1,275 30 44,585,600 55,582,055,500 3,096 314.815 1,275 T/J 196,300 1,270 B 129,000 48 TINS Timah Tbk. 755 800 755 780 25 57,198,200 44,747,406,500 4,383 398.575 785 J 1,921,300 780 T/B 833,800 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,050 7,150 6,950 6,950 -100 9,915,800 69,445,302,500 4,821 429.707 6,975 J 74,400 6,950 T/B 84,900 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 192 196 189 189 -3 18,079,600 3,451,852,700 1,136 65.172 190 J 12,600 189 T/B 322,000 51 WIKA Wijaya Karya (Persero) Tbk. 1,190 1,200 1,175 1,185 -5 9,095,900 10,772,043,000 1,625 304.586 1,185 T/J 833,900 1,180 B 633,900 52 WSBP Waskita Beton Precast Tbk. 169 170 167 169 0 23,518,300 3,969,156,500 1,078 34.490 169 T/J 163,000 168 B 2,949,000 53 WSKT Waskita Karya (Persero) Tbk. 640 655 635 640 0 8,371,700 5,364,096,500 1,268 172.740 645 J 2,450,800 640 T/B 309,700 54 WTON Wijaya Karya Beton Tbk. 282 284 276 278 -4 7,530,500 2,101,390,600 774 47.119 278 T/J 1,184,200 276 B 837,100 Total 1,933,338,100 2,214,231,741,600 197,180 58,339,300 64,983,000 Jakarta, 14 August 2020 Trading Division