List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 26 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. 9,975 10,075 9,975 10,075 100 1,064,700 10,667,855,000 1,353 818.468 10,075 T/J 63,200 10,050 B 10,200 2 ACES Ace Hardware Indonesia Tbk. 1,650 1,665 1,635 1,645 -5 11,584,700 19,055,148,500 3,736 2,006.098 1,645 T/J 2,433,600 1,640 B 147,500 3 ADHI Adhi Karya (Persero) Tbk. 620 620 615 615 -5 6,011,700 3,702,846,000 1,046 482.986 620 J 847,700 615 T/B 769,400 4 ADRO Adaro Energy Tbk. 1,100 1,135 1,095 1,110 10 74,077,900 82,697,981,000 6,309 100.909 1,110 T/J 83,200 1,105 B 1,348,600 5 AKRA AKR Corporindo Tbk. 3,060 3,110 3,010 3,030 -30 22,639,100 69,571,546,000 3,166 2,414.901 3,030 T/J 1,044,500 3,020 B 141,600 6 ANTM Aneka Tambang Tbk. 790 800 780 785 -5 72,181,500 57,054,778,500 4,349 517.571 790 J 1,978,100 785 T/B 5,810,000 7 ASRI Alam Sutera Realty Tbk. 126 128 123 123 -3 72,952,100 9,084,179,300 2,024 117.143 124 J 1,791,900 123 T/B 146,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,570 1,580 1,550 1,565 -5 28,151,300 44,012,782,500 4,396 204.130 1,570 J 1,431,000 1,565 T/B 556,900 9 BDMN Bank Danamon Indonesia Tbk. 2,770 2,800 2,770 2,770 0 1,748,800 4,866,597,000 594 1.564 2,780 J 13,500 2,770 T/B 613,900 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,015 1,030 1,010 1,020 5 17,386,400 17,689,456,500 2,741 170.000 1,025 J 1,791,300 1,020 T/B 51,100 11 BSDE Bumi Serpong Damai Tbk. 790 795 775 780 -10 50,991,600 39,951,284,500 3,456 152.790 785 J 191,400 780 T/B 869,400 12 BTPS Bank BTPN Syariah Tbk. 3,740 3,930 3,740 3,890 150 21,729,900 84,254,382,000 6,556 398.974 3,900 J 162,600 3,890 T/B 176,700 13 CTRA Ciputra Development Tbk. 770 790 760 760 -10 40,220,000 31,020,911,500 3,607 170.160 765 J 642,200 760 T/B 357,400 14 DMAS Puradelta Lestari Tbk. 234 252 234 246 12 86,986,900 21,148,293,600 4,056 117.143 248 J 5,098,400 246 T/B 311,000 15 ELSA Elnusa Tbk. 246 260 248 252 6 199,551,400 50,714,052,200 7,910 63.000 254 J 7,064,500 252 T/B 176,400 16 ERAA Erajaya Swasembada Tbk. 1,755 1,775 1,730 1,745 -10 8,408,600 14,689,543,000 2,146 174.500 1,745 T/J 225,400 1,740 B 158,700 17 EXCL XL Axiata Tbk. 2,480 2,540 2,480 2,540 60 14,089,700 35,543,670,000 4,554 128.907 2,550 J 1,137,900 2,540 T/B 570,100 18 GIAA Garuda Indonesia (Persero) Tbk. 262 266 254 256 -6 42,894,800 11,069,610,400 2,874 34.413 258 J 579,300 256 T/B 1,132,400 19 HOKI Buyung Poetra Sembada Tbk. 680 700 680 685 5 20,335,400 14,036,581,500 863 220.968 690 J 957,200 685 T/B 47,400 20 INCO Vale Indonesia Tbk. 3,780 3,830 3,770 3,780 0 12,254,200 46,564,307,000 1,661 1,542.857 3,790 J 22,400 3,780 T/B 250,300 21 INKP Indah Kiat Pulp & Paper Tbk. 9,475 9,575 9,300 9,425 -50 6,866,700 64,687,992,500 3,779 485.657 9,450 J 14,100 9,425 T/B 47,600 22 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,475 12,200 12,275 -125 3,891,400 47,920,392,500 2,766 491.000 12,275 T/J 77,100 12,250 B 31,500 23 ISAT Indosat Tbk. 2,470 2,540 2,440 2,500 30 8,676,200 21,622,827,000 2,193 178.571 2,500 T/J 54,900 2,490 B 36,300 24 ITMG Indo Tambangraya Megah Tbk. 8,300 8,600 8,300 8,400 100 5,773,700 48,874,817,500 4,166 60.000 8,400 T/J 286,900 8,375 B 85,100 25 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,170 1,130 1,155 15 54,134,300 62,432,080,500 4,753 315.746 1,160 J 2,188,100 1,155 T/B 767,300 26 JSMR Jasa Marga (Persero) Tbk. 3,960 4,030 3,930 3,940 -20 11,483,200 45,592,765,000 4,163 232.338 3,940 T/J 75,300 3,930 B 989,100 27 KINO Kino Indonesia Tbk. 3,200 3,210 3,200 3,200 0 29,700 95,105,000 42 84.211 3,200 T/J 44,200 3,190 B 8,800 28 LPPF Matahari Department Store Tbk. 1,295 1,305 1,275 1,280 -15 11,257,100 14,446,444,000 2,715 29.005 1,280 T/J 461,100 1,275 B 672,700 29 LSIP PP London Sumatra Indonesia Tbk. 955 975 945 975 20 19,200,200 18,529,372,500 2,668 251.613 980 J 1,162,700 975 T/B 2,023,600 30 MAIN Malindo Feedmill Tbk. 625 640 620 625 0 5,977,800 3,768,621,500 960 355.114 630 J 467,300 625 T/B 826,800 31 MAPI Mitra Adiperkasa Tbk. 705 710 695 695 -10 20,689,600 14,533,241,000 1,239 1,115.301 700 J 10,100 695 T/B 773,600 32 MDKA Merdeka Copper Gold Tbk. 1,805 1,830 1,785 1,790 -15 69,866,000 126,030,610,500 6,876 466.763 1,795 J 357,600 1,790 T/B 154,500 33 MEDC Medco Energi Internasional Tbk. 555 590 555 560 5 123,167,200 70,358,773,000 7,795 986.315 565 J 5,050,600 560 T/B 50,200 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,390 2,390 2,340 2,350 -40 25,965,400 61,244,036,000 1,876 138.359 2,360 J 35,200 2,350 T/B 99,600 35 MNCN Media Nusantara Citra Tbk. 915 935 905 915 0 113,360,700 103,936,974,500 5,793 101.667 920 J 2,771,900 915 T/B 580,700 36 MYOR Mayora Indah Tbk. 2,230 2,270 2,230 2,260 30 3,596,100 8,111,945,000 2,171 11,305.653 2,270 J 209,900 2,260 T/B 550,400 37 PGAS Perusahaan Gas Negara Tbk. 1,340 1,350 1,310 1,315 -25 112,043,900 148,344,242,000 9,924 438.333 1,320 J 1,903,700 1,315 T/B 1,377,700 38 PTBA Bukit Asam Tbk. 2,120 2,170 2,100 2,130 10 45,944,800 98,430,048,000 7,742 1,852.174 2,130 T/J 1,675,500 2,120 B 2,447,800 39 PTPP PP (Persero) Tbk. 1,035 1,045 1,015 1,020 -15 19,998,500 20,470,751,000 2,080 191.729 1,020 T/J 134,600 1,015 B 1,467,900 40 PWON Pakuwon Jati Tbk. 428 430 422 422 -6 54,093,900 22,917,872,800 5,160 1,626.894 422 T/J 2,751,500 420 B 10,189,900 41 RALS Ramayana Lestari Sentosa Tbk. 695 705 680 690 -5 46,446,100 32,167,829,000 4,685 431.250 690 T/J 2,941,300 685 B 1,362,300 42 SCMA Surya Citra Media Tbk. 1,220 1,225 1,200 1,210 -10 6,500,200 7,871,094,000 1,022 547.380 1,215 J 146,700 1,210 T/B 1,845,000 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,360 1,415 1,355 1,390 30 13,520,300 18,769,499,500 3,016 239.655 1,390 T/J 133,400 1,385 B 32,200 44 SMRA Summarecon Agung Tbk. 630 640 620 625 -5 101,638,500 63,961,068,500 4,145 1,026.947 625 T/J 633,600 620 B 1,967,200 45 SRIL Sri Rejeki Isman Tbk. 232 236 228 230 -2 31,947,100 7,397,109,000 2,075 95.833 232 J 1,089,600 230 T/B 718,000 46 SSIA Surya Semesta Internusa Tbk. 374 406 374 396 22 88,782,400 34,597,988,200 5,216 162.462 396 T/J 6,059,700 394 B 425,400 47 TBIG Tower Bersama Infrastructure Tbk. 1,265 1,270 1,235 1,245 -20 30,654,100 38,510,686,000 2,270 307.407 1,250 J 98,400 1,245 T/B 100,800 48 TINS Timah Tbk. 775 780 760 760 -15 23,194,500 17,762,835,000 1,941 388.355 765 J 33,000 760 T/B 2,107,700 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 7,000 6,875 6,900 -50 7,680,100 53,141,810,000 4,459 426.615 6,900 T/J 196,900 6,875 B 519,300 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 197 198 194 197 0 23,048,800 4,510,919,600 1,433 67.931 198 J 1,372,800 197 T/B 14,200 51 WIKA Wijaya Karya (Persero) Tbk. 1,320 1,330 1,275 1,285 -35 31,291,700 40,401,003,500 4,787 330.289 1,285 T/J 749,800 1,280 B 743,600 52 WSBP Waskita Beton Precast Tbk. 175 176 172 173 -2 35,075,400 6,064,824,700 1,977 35.306 174 J 1,037,200 173 T/B 60,700 53 WSKT Waskita Karya (Persero) Tbk. 690 695 675 685 -5 19,277,000 13,161,052,000 2,378 184.885 685 T/J 1,852,600 680 B 2,770,500 54 WTON Wijaya Karya Beton Tbk. 280 282 278 278 -2 5,998,600 1,671,739,400 728 47.119 280 J 714,800 278 T/B 409,100 Total 1,986,331,900 2,009,734,176,200 186,390 64,351,400 49,902,900 Jakarta, 26 August 2020 Trading Division