List of Securities Quotation: IDX SMC Liquid Date: Thursday, 27 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. 10,075 10,125 10,000 10,025 -50 787,200 7,911,500,000 861 814.406 10,050 J 23,200 10,025 T/B 58,300 2 ACES Ace Hardware Indonesia Tbk. 1,645 1,645 1,590 1,610 -35 21,248,600 34,203,303,500 6,157 1,963.415 1,615 J 141,500 1,610 T/B 44,000 3 ADHI Adhi Karya (Persero) Tbk. 615 625 610 610 -5 7,982,000 4,922,103,000 1,095 479.059 615 J 120,100 610 T/B 2,216,400 4 ADRO Adaro Energy Tbk. 1,110 1,130 1,110 1,125 15 61,274,600 68,538,651,000 5,221 102.273 1,125 T/J 2,199,900 1,120 B 54,900 5 AKRA AKR Corporindo Tbk. 3,030 3,040 2,930 2,950 -80 18,912,100 56,307,903,000 2,998 2,351.141 2,950 T/J 758,500 2,940 B 44,000 6 ANTM Aneka Tambang Tbk. 785 805 785 795 10 87,815,900 69,616,139,000 4,873 524.164 800 J 9,225,300 795 T/B 6,522,800 7 ASRI Alam Sutera Realty Tbk. 123 133 121 129 6 470,846,000 60,601,744,000 8,890 122.857 130 J 3,445,600 129 T/B 6,550,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,565 1,620 1,565 1,585 20 47,208,200 75,100,158,500 5,126 206.739 1,590 J 803,100 1,585 T/B 5,225,600 9 BDMN Bank Danamon Indonesia Tbk. 2,770 2,800 2,740 2,740 -30 3,531,600 9,786,426,000 1,099 1.547 2,750 J 312,000 2,740 T/B 1,695,400 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,020 1,175 1,020 1,130 110 99,941,700 111,559,054,500 11,420 188.333 1,135 J 805,700 1,130 T/B 1,306,300 11 BSDE Bumi Serpong Damai Tbk. 780 800 770 780 0 59,524,800 46,831,255,000 3,058 152.790 785 J 1,530,600 780 T/B 1,302,100 12 BTPS Bank BTPN Syariah Tbk. 3,890 3,940 3,850 3,860 -30 6,053,400 23,547,242,000 3,408 395.897 3,860 T/J 166,200 3,850 B 706,500 13 CTRA Ciputra Development Tbk. 760 785 760 770 10 42,481,400 32,624,400,500 2,672 172.399 775 J 921,700 770 T/B 62,100 14 DMAS Puradelta Lestari Tbk. 246 256 242 242 -4 85,853,200 21,208,933,200 4,050 115.238 244 J 167,600 242 T/B 568,200 15 ELSA Elnusa Tbk. 252 256 246 246 -6 87,893,400 21,783,946,800 4,347 61.500 248 J 884,500 246 T/B 1,566,900 16 ERAA Erajaya Swasembada Tbk. 1,745 1,745 1,690 1,695 -50 18,184,500 31,326,839,500 3,556 169.500 1,700 J 1,316,200 1,695 T/B 191,900 17 EXCL XL Axiata Tbk. 2,540 2,580 2,510 2,540 0 21,293,200 53,986,380,000 4,887 128.907 2,550 J 486,500 2,540 T/B 724,000 18 GIAA Garuda Indonesia (Persero) Tbk. 256 262 254 254 -2 25,737,100 6,600,075,400 1,738 34.144 256 J 376,200 254 T/B 4,434,200 19 HOKI Buyung Poetra Sembada Tbk. 685 695 685 690 5 13,833,000 9,539,327,000 638 222.581 690 T/J 605,600 685 B 664,200 20 INCO Vale Indonesia Tbk. 3,780 3,870 3,790 3,830 50 12,304,800 47,156,553,000 2,474 1,563.265 3,830 T/J 593,900 3,820 B 64,300 21 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,475 9,275 9,375 -50 4,097,700 38,374,100,000 2,653 483.081 9,400 J 103,900 9,375 T/B 60,900 22 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,300 12,100 12,200 -75 2,764,000 33,697,305,000 1,666 488.000 12,225 J 6,600 12,200 T/B 30,400 23 ISAT Indosat Tbk. 2,500 2,540 2,390 2,430 -70 11,288,200 27,431,756,000 3,625 173.571 2,430 T/J 173,600 2,420 B 96,500 24 ITMG Indo Tambangraya Megah Tbk. 8,400 8,625 8,400 8,500 100 4,373,600 37,351,592,500 2,684 60.714 8,525 J 64,000 8,500 T/B 260,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,155 1,170 1,140 1,140 -15 12,628,800 14,528,728,000 2,812 311.646 1,145 J 1,784,300 1,140 T/B 1,098,200 26 JSMR Jasa Marga (Persero) Tbk. 3,940 3,970 3,930 3,940 0 6,258,800 24,713,392,000 2,218 232.338 3,950 J 52,100 3,940 T/B 526,100 27 KINO Kino Indonesia Tbk. 3,200 3,220 3,150 3,160 -40 483,400 1,532,330,000 148 83.158 3,180 J 9,200 3,160 T/B 3,400 28 LPPF Matahari Department Store Tbk. 1,280 1,330 1,280 1,295 15 30,241,400 39,494,676,000 3,980 29.344 1,300 J 147,400 1,295 T/B 1,300,900 29 LSIP PP London Sumatra Indonesia Tbk. 975 990 965 965 -10 24,643,300 24,016,709,000 3,713 249.032 970 J 380,700 965 T/B 4,139,800 30 MAIN Malindo Feedmill Tbk. 625 630 615 620 -5 4,844,500 3,011,837,000 805 352.273 625 J 661,100 620 T/B 123,800 31 MAPI Mitra Adiperkasa Tbk. 695 705 685 685 -10 8,288,900 5,747,210,000 1,592 1,099.254 690 J 167,800 685 T/B 3,065,100 32 MDKA Merdeka Copper Gold Tbk. 1,790 1,800 1,675 1,790 0 150,502,000 262,924,436,000 14,692 466.763 1,790 T/J 805,600 1,785 B 130,100 33 MEDC Medco Energi Internasional Tbk. 560 600 550 575 15 254,345,000 147,312,236,500 11,001 1,012.734 575 T/J 3,206,600 570 B 2,351,300 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,350 2,400 2,340 2,380 30 23,818,000 56,512,360,000 1,685 140.125 2,380 T/J 99,400 2,360 B 2,000 35 MNCN Media Nusantara Citra Tbk. 915 925 890 895 -20 59,465,300 53,868,730,500 4,957 99.444 900 J 1,023,000 895 T/B 4,161,200 36 MYOR Mayora Indah Tbk. 2,260 2,420 2,240 2,400 140 10,500,600 24,482,994,000 3,435 12,006.003 2,400 T/J 39,600 2,390 B 51,400 37 PGAS Perusahaan Gas Negara Tbk. 1,315 1,330 1,305 1,315 0 61,154,600 80,548,387,500 5,866 438.333 1,315 T/J 282,800 1,310 B 3,087,400 38 PTBA Bukit Asam Tbk. 2,130 2,160 2,110 2,130 0 26,375,900 56,212,000,000 4,958 1,852.174 2,130 T/J 1,089,400 2,120 B 567,400 39 PTPP PP (Persero) Tbk. 1,020 1,030 995 1,005 -15 33,815,500 34,057,866,500 3,228 188.910 1,010 J 3,129,700 1,005 T/B 890,900 40 PWON Pakuwon Jati Tbk. 422 426 414 418 -4 130,853,400 54,933,158,000 6,271 1,611.473 420 J 218,100 418 T/B 2,899,200 41 RALS Ramayana Lestari Sentosa Tbk. 690 700 670 675 -15 40,899,400 27,878,251,500 5,172 421.875 675 T/J 2,879,200 670 B 1,624,100 42 SCMA Surya Citra Media Tbk. 1,210 1,220 1,200 1,220 10 7,112,600 8,609,806,500 1,408 551.904 1,220 T/J 265,800 1,215 B 57,300 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,390 1,470 1,390 1,405 15 36,136,800 51,374,840,500 6,140 242.241 1,410 J 38,200 1,405 T/B 608,000 44 SMRA Summarecon Agung Tbk. 625 660 610 640 15 125,181,100 79,727,144,000 4,899 1,051.594 645 J 3,748,100 640 T/B 835,300 45 SRIL Sri Rejeki Isman Tbk. 230 240 228 230 0 83,609,300 19,565,581,400 3,511 95.833 232 J 711,200 230 T/B 1,159,200 46 SSIA Surya Semesta Internusa Tbk. 396 410 382 388 -8 58,895,000 23,328,615,200 4,092 159.179 388 T/J 18,861,500 386 B 17,000 47 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,270 1,230 1,250 5 36,950,100 45,802,439,500 2,492 308.642 1,255 J 133,200 1,250 T/B 13,800 48 TINS Timah Tbk. 760 780 765 775 15 12,683,300 9,793,179,500 1,075 396.020 780 J 1,794,000 775 T/B 840,300 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,900 6,950 6,800 6,800 -100 6,249,800 42,755,740,000 4,274 420.432 6,825 J 197,000 6,800 T/B 626,500 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 197 198 195 196 -1 18,837,000 3,694,854,300 1,139 67.586 197 J 1,461,400 196 T/B 408,000 51 WIKA Wijaya Karya (Persero) Tbk. 1,285 1,290 1,255 1,270 -15 26,565,500 33,736,410,500 3,510 326.434 1,275 J 395,700 1,270 T/B 348,100 52 WSBP Waskita Beton Precast Tbk. 173 174 170 170 -3 41,926,100 7,175,465,900 2,438 34.694 171 J 846,000 170 T/B 3,293,600 53 WSKT Waskita Karya (Persero) Tbk. 685 690 670 675 -10 25,147,800 17,039,940,500 2,338 182.186 680 J 2,989,400 675 T/B 265,500 54 WTON Wijaya Karya Beton Tbk. 278 282 276 276 -2 5,685,100 1,578,111,400 659 46.780 278 J 437,300 276 T/B 1,295,200 Total 2,579,328,500 2,185,964,120,100 203,704 73,086,800 70,240,900 Jakarta, 27 August 2020 Trading Division