List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 25 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. 9,950 10,100 9,950 9,975 25 1,357,200 13,571,157,500 959 810.344 10,000 J 83,900 9,975 T/B 5,500 2 ACES Ace Hardware Indonesia Tbk. 1,620 1,670 1,620 1,650 30 25,988,600 42,927,121,000 5,669 2,012.195 1,650 T/J 393,800 1,645 B 603,600 3 ADHI Adhi Karya (Persero) Tbk. 615 625 615 620 5 10,522,200 6,523,921,500 1,277 486.912 625 J 2,075,600 620 T/B 488,600 4 ADRO Adaro Energy Tbk. 1,095 1,110 1,095 1,100 5 46,196,300 50,860,336,000 5,180 100.000 1,105 J 1,249,000 1,100 T/B 622,100 5 AKRA AKR Corporindo Tbk. 2,930 3,070 2,940 3,060 130 36,880,800 111,435,063,000 6,575 2,438.811 3,060 T/J 87,800 3,050 B 119,500 6 ANTM Aneka Tambang Tbk. 780 795 775 790 10 69,089,200 54,269,583,000 5,057 520.868 790 T/J 8,148,200 785 B 2,145,900 7 ASRI Alam Sutera Realty Tbk. 119 127 120 126 7 133,265,700 16,505,144,000 3,527 120.000 126 T/J 249,700 125 B 3,069,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,525 1,570 1,525 1,570 45 53,464,200 83,268,100,000 4,680 204.783 1,575 J 1,765,700 1,570 T/B 655,400 9 BDMN Bank Danamon Indonesia Tbk. 2,770 2,830 2,770 2,770 0 2,590,100 7,221,531,000 735 1.564 2,780 J 68,100 2,770 T/B 602,000 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 980 1,020 985 1,015 35 41,637,300 41,882,777,500 4,635 169.167 1,020 J 2,829,200 1,015 T/B 662,100 11 BSDE Bumi Serpong Damai Tbk. 760 810 750 790 30 129,687,100 101,759,541,500 5,896 154.749 790 T/J 299,200 785 B 1,837,700 12 BTPS Bank BTPN Syariah Tbk. 3,770 3,810 3,700 3,740 -30 10,140,200 37,960,249,000 3,949 383.590 3,740 T/J 1,112,600 3,730 B 49,900 13 CTRA Ciputra Development Tbk. 735 780 740 770 35 98,887,000 74,882,556,500 6,190 172.399 770 T/J 2,095,400 765 B 439,100 14 DMAS Puradelta Lestari Tbk. 232 240 232 234 2 37,803,500 8,874,796,600 2,693 111.429 236 J 1,092,900 234 T/B 697,200 15 ELSA Elnusa Tbk. 244 250 244 246 2 51,647,900 12,743,431,600 2,676 61.500 246 T/J 7,104,700 244 B 13,473,400 16 ERAA Erajaya Swasembada Tbk. 1,765 1,780 1,745 1,755 -10 4,036,500 7,086,997,500 1,343 175.500 1,760 J 16,600 1,755 T/B 283,500 17 EXCL XL Axiata Tbk. 2,490 2,540 2,480 2,480 -10 9,946,700 24,792,380,000 3,682 125.862 2,490 J 45,700 2,480 T/B 1,488,100 18 GIAA Garuda Indonesia (Persero) Tbk. 254 272 254 262 8 211,067,000 55,912,723,000 8,499 35.220 264 J 2,458,700 262 T/B 3,665,100 19 HOKI Buyung Poetra Sembada Tbk. 665 720 650 680 15 53,528,200 36,472,437,500 3,682 219.355 685 J 179,300 680 T/B 106,000 20 INCO Vale Indonesia Tbk. 3,690 3,840 3,700 3,780 90 14,493,500 54,861,189,000 3,397 1,542.857 3,780 T/J 5,500 3,770 B 43,100 21 INKP Indah Kiat Pulp & Paper Tbk. 9,525 9,650 9,425 9,475 -50 5,268,000 50,002,032,500 3,226 488.233 9,475 T/J 15,100 9,450 B 851,200 22 INTP Indocement Tunggal Prakarsa Tbk. 11,850 12,400 11,850 12,400 550 10,341,100 126,075,380,000 5,116 496.000 12,400 T/J 1,311,600 12,375 B 25,200 23 ISAT Indosat Tbk. 2,460 2,510 2,460 2,470 10 3,045,000 7,531,112,000 1,210 176.429 2,480 J 32,400 2,470 T/B 126,800 24 ITMG Indo Tambangraya Megah Tbk. 8,150 8,300 8,150 8,300 150 3,883,000 32,016,520,000 2,172 59.286 8,300 T/J 35,500 8,275 B 37,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,150 1,125 1,140 10 26,971,200 30,773,176,500 3,482 311.646 1,145 J 1,719,500 1,140 T/B 511,600 26 JSMR Jasa Marga (Persero) Tbk. 3,950 3,980 3,950 3,960 10 6,206,400 24,588,328,000 2,025 233.518 3,970 J 9,200 3,960 T/B 583,100 27 KINO Kino Indonesia Tbk. 3,190 3,250 3,180 3,200 10 358,200 1,147,406,000 118 84.211 3,210 J 3,000 3,200 T/B 500 28 LPPF Matahari Department Store Tbk. 1,265 1,315 1,255 1,295 30 19,963,200 25,913,776,500 2,413 29.344 1,300 J 155,700 1,295 T/B 179,000 29 LSIP PP London Sumatra Indonesia Tbk. 955 975 950 955 0 31,697,700 30,474,742,000 3,595 246.452 960 J 462,600 955 T/B 2,628,600 30 MAIN Malindo Feedmill Tbk. 630 640 625 625 -5 9,310,000 5,869,957,500 1,381 355.114 625 T/J 145,900 620 B 1,068,800 31 MAPI Mitra Adiperkasa Tbk. 710 720 695 705 -5 18,177,600 12,794,057,000 2,021 1,131.349 705 T/J 188,000 700 B 325,500 32 MDKA Merdeka Copper Gold Tbk. 1,800 1,820 1,770 1,805 5 88,088,600 158,219,896,500 8,062 470.675 1,810 J 551,800 1,805 T/B 233,400 33 MEDC Medco Energi Internasional Tbk. 575 590 550 555 -20 167,331,300 94,626,508,000 10,973 977.508 560 J 2,713,800 555 T/B 442,400 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,410 2,330 2,390 20 28,305,000 67,396,598,000 2,875 140.714 2,390 T/J 332,100 2,370 B 4,000 35 MNCN Media Nusantara Citra Tbk. 910 930 905 915 5 85,614,400 78,419,474,500 5,501 101.667 920 J 4,263,900 915 T/B 1,495,000 36 MYOR Mayora Indah Tbk. 2,240 2,250 2,230 2,230 -10 5,906,100 13,196,544,000 1,283 11,155.578 2,240 J 7,100 2,230 T/B 3,420,800 37 PGAS Perusahaan Gas Negara Tbk. 1,315 1,350 1,310 1,340 25 113,468,200 151,726,783,000 10,657 446.667 1,340 T/J 1,814,100 1,335 B 1,918,700 38 PTBA Bukit Asam Tbk. 2,100 2,120 2,100 2,120 20 26,816,900 56,651,138,000 5,628 1,843.478 2,130 J 2,190,200 2,120 T/B 1,658,700 39 PTPP PP (Persero) Tbk. 1,040 1,060 1,035 1,035 -5 27,855,200 29,066,018,500 2,700 194.549 1,040 J 596,400 1,035 T/B 517,900 40 PWON Pakuwon Jati Tbk. 416 434 416 428 12 192,504,800 81,805,277,600 8,987 1,650.025 430 J 3,832,100 428 T/B 4,283,600 41 RALS Ramayana Lestari Sentosa Tbk. 675 710 680 695 20 64,650,500 45,286,038,000 6,533 434.375 700 J 637,500 695 T/B 2,103,400 42 SCMA Surya Citra Media Tbk. 1,200 1,225 1,190 1,220 20 8,806,900 10,655,277,500 1,712 551.904 1,225 J 422,800 1,220 T/B 224,000 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,360 1,370 1,355 1,360 0 10,279,500 13,999,136,500 2,190 234.483 1,365 J 8,100 1,360 T/B 24,900 44 SMRA Summarecon Agung Tbk. 610 635 610 630 20 159,793,500 99,911,223,000 6,641 1,035.163 635 J 5,967,300 630 T/B 12,399,800 45 SRIL Sri Rejeki Isman Tbk. 224 238 224 232 8 55,386,700 12,813,973,000 3,609 96.667 234 J 891,900 232 T/B 2,237,700 46 SSIA Surya Semesta Internusa Tbk. 360 378 362 374 14 31,432,300 11,548,752,000 2,220 153.436 374 T/J 9,338,900 372 B 81,100 47 TBIG Tower Bersama Infrastructure Tbk. 1,240 1,270 1,240 1,265 25 40,917,600 51,340,576,500 2,538 312.346 1,265 T/J 261,500 1,260 B 4,700 48 TINS Timah Tbk. 750 775 735 775 25 35,093,800 26,684,392,500 3,395 396.020 780 J 1,006,100 775 T/B 185,100 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 7,075 6,925 6,950 0 9,421,200 65,851,422,500 4,285 429.707 6,950 T/J 63,300 6,925 B 627,600 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 199 195 197 2 31,134,100 6,122,940,000 1,904 67.931 197 T/J 785,600 196 B 343,600 51 WIKA Wijaya Karya (Persero) Tbk. 1,315 1,340 1,310 1,320 5 22,780,000 30,107,243,500 3,385 339.285 1,320 T/J 192,500 1,315 B 688,100 52 WSBP Waskita Beton Precast Tbk. 175 177 174 175 0 49,151,000 8,632,087,400 1,982 35.714 176 J 4,554,800 175 T/B 4,790,500 53 WSKT Waskita Karya (Persero) Tbk. 675 695 645 690 15 41,409,700 28,530,617,500 3,960 186.235 690 T/J 1,273,600 685 B 949,300 54 WTON Wijaya Karya Beton Tbk. 278 286 278 280 2 11,117,200 3,122,163,200 847 47.458 282 J 1,139,000 280 T/B 648,300 Total 2,484,715,100 2,336,711,605,900 208,927 78,284,500 76,677,900 Jakarta, 25 August 2020 Trading Division