List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 18 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. 10,275 10,325 10,150 10,225 -50 2,324,900 23,788,157,500 1,963 830.653 10,250 J 10,000 10,225 T/B 74,900 2 ACES Ace Hardware Indonesia Tbk. 1,600 1,645 1,575 1,620 20 20,415,200 33,010,173,500 7,758 1,975.610 1,620 T/J 107,700 1,615 B 23,900 3 ADHI Adhi Karya (Persero) Tbk. 600 625 600 615 15 24,594,900 15,139,376,500 2,366 482.986 620 J 963,800 615 T/B 819,300 4 ADRO Adaro Energy Tbk. 1,115 1,125 1,110 1,115 0 40,083,600 44,780,011,500 4,441 101.364 1,120 J 5,073,400 1,115 T/B 655,700 5 AKRA AKR Corporindo Tbk. 2,810 2,840 2,810 2,840 30 11,375,100 32,190,500,000 1,373 2,263.471 2,850 J 275,100 2,840 T/B 150,100 6 ANTM Aneka Tambang Tbk. 785 820 795 805 20 178,541,000 145,012,337,000 11,598 530.758 810 J 10,983,100 805 T/B 7,315,300 7 ASRI Alam Sutera Realty Tbk. 118 121 118 120 2 60,752,300 7,270,670,700 1,756 114.286 120 T/J 277,200 119 B 6,415,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,450 1,535 1,450 1,505 55 73,655,700 110,774,637,000 7,757 196.304 1,510 J 214,300 1,505 T/B 493,600 9 BDMN Bank Danamon Indonesia Tbk. 2,770 2,810 2,770 2,790 20 2,997,400 8,381,174,000 561 1.575 2,790 T/J 75,200 2,780 B 451,000 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 945 965 945 950 5 15,796,700 15,105,141,000 2,164 158.333 955 J 32,700 950 T/B 544,800 11 BSDE Bumi Serpong Damai Tbk. 695 730 695 725 30 56,718,100 40,836,624,500 2,793 142.016 730 J 2,836,000 725 T/B 4,750,300 12 BTPS Bank BTPN Syariah Tbk. 3,870 3,910 3,830 3,850 -20 5,449,400 21,043,034,000 2,786 394.872 3,860 J 7,000 3,850 T/B 61,100 13 CTRA Ciputra Development Tbk. 665 720 655 715 50 89,483,700 62,625,100,500 6,990 160.085 720 J 1,712,700 715 T/B 380,900 14 DMAS Puradelta Lestari Tbk. 236 254 236 250 14 126,174,100 31,205,866,400 5,418 119.048 252 J 8,053,400 250 T/B 66,600 15 ELSA Elnusa Tbk. 240 246 240 240 0 44,185,300 10,665,619,800 1,815 60.000 242 J 5,388,400 240 T/B 2,915,800 16 ERAA Erajaya Swasembada Tbk. 1,680 1,700 1,665 1,680 0 7,707,600 12,964,390,000 1,839 168.000 1,680 T/J 89,100 1,675 B 301,100 17 EXCL XL Axiata Tbk. 2,550 2,570 2,510 2,520 -30 19,770,700 49,983,891,000 5,566 127.892 2,530 J 201,900 2,520 T/B 364,600 18 GIAA Garuda Indonesia (Persero) Tbk. 250 266 250 256 6 44,131,100 11,373,316,000 2,389 34.413 258 J 2,739,100 256 T/B 47,400 19 HOKI Buyung Poetra Sembada Tbk. 630 650 625 635 5 22,311,900 14,282,584,500 1,057 204.839 640 J 67,300 635 T/B 1,256,900 20 INCO Vale Indonesia Tbk. 3,660 3,790 3,700 3,740 80 14,740,600 55,341,592,000 4,339 1,526.531 3,750 J 104,300 3,740 T/B 195,900 21 INKP Indah Kiat Pulp & Paper Tbk. 9,700 9,825 9,650 9,725 25 6,031,400 58,752,352,500 3,083 501.116 9,750 J 69,200 9,725 T/B 25,000 22 INTP Indocement Tunggal Prakarsa Tbk. 11,950 12,050 11,900 11,975 25 3,112,500 37,243,360,000 2,831 479.000 12,000 J 87,100 11,975 T/B 28,300 23 ISAT Indosat Tbk. 2,540 2,570 2,490 2,490 -50 6,776,700 17,133,770,000 2,650 177.857 2,500 J 400 2,490 T/B 636,600 24 ITMG Indo Tambangraya Megah Tbk. 8,125 8,300 8,125 8,200 75 2,321,800 19,091,690,000 1,817 58.571 8,200 T/J 34,000 8,175 B 36,000 25 JPFA Japfa Comfeed Indonesia Tbk. 1,110 1,145 1,110 1,120 10 41,320,800 46,595,309,500 6,042 306.178 1,120 T/J 329,200 1,115 B 785,400 26 JSMR Jasa Marga (Persero) Tbk. 4,060 4,130 4,030 4,050 -10 6,441,600 26,178,054,000 3,002 238.825 4,060 J 1,700 4,050 T/B 17,800 27 KINO Kino Indonesia Tbk. 3,160 3,250 3,150 3,170 10 183,900 588,800,000 136 83.421 3,170 T/J 38,800 3,160 B 17,300 28 LPPF Matahari Department Store Tbk. 1,305 1,310 1,280 1,290 -15 29,578,200 38,241,328,000 3,182 29.231 1,295 J 277,000 1,290 T/B 2,148,900 29 LSIP PP London Sumatra Indonesia Tbk. 995 1,005 980 985 -10 44,571,100 44,037,972,500 3,502 254.194 990 J 419,000 985 T/B 638,900 30 MAIN Malindo Feedmill Tbk. 605 640 600 620 15 20,433,600 12,814,595,500 2,794 352.273 625 J 185,700 620 T/B 637,000 31 MAPI Mitra Adiperkasa Tbk. 690 715 685 690 0 26,173,700 18,339,383,500 2,726 1,107.278 695 J 69,200 690 T/B 1,149,700 32 MDKA Merdeka Copper Gold Tbk. 1,810 1,915 1,845 1,870 60 195,343,500 365,276,059,000 17,156 487.624 1,875 J 507,600 1,870 T/B 366,000 33 MEDC Medco Energi Internasional Tbk. 515 535 510 515 0 70,432,700 36,645,518,000 4,554 907.057 520 J 2,607,500 515 T/B 2,278,400 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,300 2,360 2,300 2,310 10 23,856,000 55,513,446,000 2,099 136.004 2,320 J 6,000 2,310 T/B 396,700 35 MNCN Media Nusantara Citra Tbk. 880 945 870 935 55 479,645,000 439,417,193,000 24,113 103.889 935 T/J 2,901,700 930 B 1,279,800 36 MYOR Mayora Indah Tbk. 2,280 2,290 2,250 2,250 -30 2,732,000 6,180,059,000 1,425 11,255.628 2,260 J 61,100 2,250 T/B 1,068,500 37 PGAS Perusahaan Gas Negara Tbk. 1,230 1,265 1,230 1,245 15 99,427,300 124,148,825,000 6,121 415.000 1,250 J 2,998,900 1,245 T/B 3,154,300 38 PTBA Bukit Asam Tbk. 2,060 2,080 2,060 2,080 20 19,991,700 41,379,623,000 4,314 1,808.696 2,080 T/J 2,230,600 2,070 B 1,079,500 39 PTPP PP (Persero) Tbk. 985 1,050 990 1,020 35 159,908,900 163,849,352,000 7,353 191.729 1,025 J 2,222,800 1,020 T/B 882,100 40 PWON Pakuwon Jati Tbk. 392 408 392 406 14 115,152,000 46,416,425,200 5,672 1,565.211 408 J 11,644,000 406 T/B 2,425,500 41 RALS Ramayana Lestari Sentosa Tbk. 650 690 635 640 -10 103,722,600 68,340,592,500 7,877 400.000 640 T/J 3,857,000 635 B 1,436,800 42 SCMA Surya Citra Media Tbk. 1,210 1,225 1,175 1,190 -20 22,611,400 27,161,806,000 3,250 538.332 1,195 J 454,700 1,190 T/B 538,900 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,350 1,385 1,350 1,375 25 7,363,700 10,115,129,000 1,681 237.069 1,375 T/J 529,300 1,370 B 297,400 44 SMRA Summarecon Agung Tbk. 565 595 560 585 20 64,390,300 37,366,441,500 3,523 961.222 585 T/J 1,832,300 580 B 6,046,200 45 SRIL Sri Rejeki Isman Tbk. 196 236 196 228 32 406,925,800 89,846,668,200 16,640 95.000 228 T/J 6,139,900 226 B 1,169,900 46 SSIA Surya Semesta Internusa Tbk. 356 370 354 364 8 29,613,400 10,723,947,800 1,934 149.333 366 J 251,300 364 T/B 202,000 47 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,290 1,245 1,250 -25 39,005,300 49,595,049,500 2,901 308.642 1,260 J 13,000 1,250 T/B 82,500 48 TINS Timah Tbk. 780 800 780 785 5 26,488,000 20,935,557,000 2,918 401.130 790 J 1,213,000 785 T/B 738,400 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 7,100 6,950 6,975 25 7,999,100 56,072,205,000 3,741 431.252 6,975 T/J 62,800 6,950 B 799,600 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 189 200 181 195 6 48,661,100 9,507,299,500 2,211 67.241 195 T/J 1,127,600 194 B 30,000 51 WIKA Wijaya Karya (Persero) Tbk. 1,185 1,290 1,190 1,285 100 95,699,400 120,728,244,500 9,266 330.289 1,285 T/J 957,000 1,280 B 216,700 52 WSBP Waskita Beton Precast Tbk. 169 175 168 175 6 150,183,500 25,920,735,800 4,164 35.714 176 J 2,230,500 175 T/B 9,001,700 53 WSKT Waskita Karya (Persero) Tbk. 640 670 635 660 20 61,595,200 40,595,448,000 4,056 178.138 660 T/J 2,309,600 655 B 1,380,000 54 WTON Wijaya Karya Beton Tbk. 278 290 278 280 2 34,592,800 9,782,741,200 1,796 47.458 282 J 644,100 280 T/B 1,031,200 Total 3,313,495,300 2,920,309,178,600 247,259 87,525,300 69,307,800 Jakarta, 18 August 2020 Trading Division