List of Securities Quotation: IDX SMC Liquid Date: Friday, 28 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. 10,025 10,150 10,025 10,125 100 1,086,500 10,978,340,000 1,086 822.529 10,150 J 53,700 10,125 T/B 2,005,900 2 ACES Ace Hardware Indonesia Tbk. 1,610 1,615 1,600 1,605 -5 13,066,500 20,982,866,000 4,030 1,957.317 1,605 T/J 1,308,500 1,600 B 762,900 3 ADHI Adhi Karya (Persero) Tbk. 610 620 610 610 0 5,955,600 3,644,770,000 850 479.059 615 J 1,141,700 610 T/B 518,200 4 ADRO Adaro Energy Tbk. 1,125 1,160 1,130 1,145 20 108,671,900 124,623,134,500 9,835 104.091 1,150 J 2,451,100 1,145 T/B 667,300 5 AKRA AKR Corporindo Tbk. 2,950 2,970 2,860 2,870 -80 26,656,200 77,100,277,000 2,737 2,287.381 2,880 J 7,000 2,870 T/B 379,400 6 ANTM Aneka Tambang Tbk. 795 830 790 820 25 278,492,100 227,094,254,500 15,090 540.647 825 J 6,873,600 820 T/B 3,041,500 7 ASRI Alam Sutera Realty Tbk. 129 133 127 128 -1 170,423,500 22,162,058,000 4,391 121.905 129 J 3,539,400 128 T/B 5,185,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,585 1,600 1,555 1,590 5 23,242,600 36,580,660,500 3,675 207.391 1,590 T/J 1,977,000 1,580 B 35,700 9 BDMN Bank Danamon Indonesia Tbk. 2,740 2,790 2,710 2,730 -10 2,682,400 7,353,172,000 796 1.542 2,740 J 239,900 2,730 T/B 263,800 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,130 1,150 1,110 1,120 -10 27,132,600 30,538,066,000 3,494 186.667 1,120 T/J 53,300 1,115 B 1,347,700 11 BSDE Bumi Serpong Damai Tbk. 780 805 775 795 15 102,161,600 81,096,260,500 3,070 155.728 800 J 1,481,900 795 T/B 1,660,400 12 BTPS Bank BTPN Syariah Tbk. 3,860 3,900 3,830 3,830 -30 5,006,100 19,282,046,000 2,378 392.821 3,840 J 8,400 3,830 T/B 5,200 13 CTRA Ciputra Development Tbk. 770 795 770 785 15 52,259,900 40,933,071,500 3,080 175.757 785 T/J 1,678,600 780 B 81,300 14 DMAS Puradelta Lestari Tbk. 242 248 234 238 -4 50,825,400 12,131,809,200 2,748 113.333 240 J 427,200 238 T/B 5,177,600 15 ELSA Elnusa Tbk. 246 260 244 252 6 139,029,300 35,380,339,400 4,798 63.000 252 T/J 3,518,900 250 B 4,902,600 16 ERAA Erajaya Swasembada Tbk. 1,695 1,775 1,665 1,760 65 35,803,000 62,241,599,500 7,326 176.000 1,765 J 275,900 1,760 T/B 5,742,200 17 EXCL XL Axiata Tbk. 2,540 2,590 2,540 2,550 10 17,994,200 46,038,787,000 4,298 129.414 2,560 J 682,500 2,550 T/B 468,800 18 GIAA Garuda Indonesia (Persero) Tbk. 254 264 254 260 6 29,658,600 7,677,496,600 1,658 34.951 260 T/J 1,257,400 258 B 891,400 19 HOKI Buyung Poetra Sembada Tbk. 690 720 685 690 0 17,202,900 12,018,795,000 923 222.581 690 T/J 553,500 685 B 527,800 20 INCO Vale Indonesia Tbk. 3,830 3,870 3,760 3,780 -50 11,640,900 44,376,923,000 2,714 1,542.857 3,790 J 31,800 3,780 T/B 755,500 21 INKP Indah Kiat Pulp & Paper Tbk. 9,375 9,550 9,275 9,500 125 10,010,000 94,444,160,000 4,455 489.522 9,500 T/J 328,700 9,475 B 98,300 22 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,375 12,125 12,250 50 2,167,200 26,537,652,500 1,740 490.000 12,275 J 39,700 12,250 T/B 3,500 23 ISAT Indosat Tbk. 2,430 2,440 2,360 2,380 -50 3,843,200 9,231,894,000 1,551 170.000 2,390 J 200,900 2,380 T/B 276,600 24 ITMG Indo Tambangraya Megah Tbk. 8,500 8,775 8,500 8,600 100 4,349,900 37,632,590,000 3,254 61.429 8,625 J 108,000 8,600 T/B 22,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,155 1,120 1,125 -15 15,310,300 17,357,684,500 2,504 307.545 1,130 J 327,000 1,125 T/B 384,800 26 JSMR Jasa Marga (Persero) Tbk. 3,940 3,980 3,940 3,980 40 4,891,400 19,403,620,000 1,445 234.697 3,980 T/J 259,500 3,970 B 58,200 27 KINO Kino Indonesia Tbk. 3,160 3,190 3,150 3,170 10 274,100 872,255,000 66 83.421 3,170 T/J 6,700 3,160 B 100 28 LPPF Matahari Department Store Tbk. 1,295 1,315 1,285 1,285 -10 11,249,000 14,536,083,500 1,923 29.118 1,290 J 293,300 1,285 T/B 106,200 29 LSIP PP London Sumatra Indonesia Tbk. 965 985 970 980 15 22,692,000 22,224,863,500 2,164 252.903 985 J 4,923,000 980 T/B 105,900 30 MAIN Malindo Feedmill Tbk. 620 630 610 610 -10 4,194,300 2,594,549,500 813 346.591 615 J 145,700 610 T/B 813,300 31 MAPI Mitra Adiperkasa Tbk. 685 695 680 685 0 12,940,100 8,877,720,500 1,878 1,099.254 685 T/J 50,700 680 B 2,046,600 32 MDKA Merdeka Copper Gold Tbk. 1,790 1,800 1,720 1,735 -55 149,498,800 260,470,420,000 23,261 452.421 1,735 T/J 1,331,300 1,730 B 1,812,900 33 MEDC Medco Energi Internasional Tbk. 575 585 560 560 -15 88,253,800 50,296,291,500 3,916 986.315 565 J 1,517,500 560 T/B 12,063,000 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,390 2,350 2,370 -10 22,453,700 53,082,807,000 1,553 139.536 2,370 T/J 53,600 2,360 B 30,900 35 MNCN Media Nusantara Citra Tbk. 895 915 895 905 10 47,882,400 43,323,905,500 3,662 100.556 910 J 2,340,700 905 T/B 84,600 36 MYOR Mayora Indah Tbk. 2,400 2,430 2,360 2,400 0 4,564,300 10,910,257,000 2,099 12,006.003 2,400 T/J 25,200 2,390 B 2,800 37 PGAS Perusahaan Gas Negara Tbk. 1,315 1,340 1,315 1,325 10 92,556,200 122,842,611,000 7,860 441.667 1,330 J 906,200 1,325 T/B 703,300 38 PTBA Bukit Asam Tbk. 2,130 2,160 2,120 2,130 0 26,919,000 57,512,057,000 4,204 1,852.174 2,130 T/J 2,693,300 2,120 B 2,042,900 39 PTPP PP (Persero) Tbk. 1,005 1,025 995 1,000 -5 39,251,900 39,526,461,500 3,157 187.970 1,000 T/J 183,700 995 B 3,311,200 40 PWON Pakuwon Jati Tbk. 418 424 416 420 2 69,943,800 29,358,301,400 3,683 1,619.183 422 J 1,900,100 420 T/B 305,700 41 RALS Ramayana Lestari Sentosa Tbk. 675 655 630 640 -35 55,933,500 35,990,658,500 7,879 400.000 640 T/J 5,600 635 B 3,866,700 42 SCMA Surya Citra Media Tbk. 1,220 1,290 1,210 1,275 55 61,102,900 77,384,088,500 7,143 576.785 1,275 T/J 746,800 1,270 B 345,400 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,405 1,465 1,405 1,420 15 28,382,900 40,560,079,500 6,118 244.828 1,425 J 170,400 1,420 T/B 123,100 44 SMRA Summarecon Agung Tbk. 640 665 640 660 20 85,538,300 56,322,582,000 3,042 1,084.456 665 J 2,419,000 660 T/B 2,280,200 45 SRIL Sri Rejeki Isman Tbk. 230 232 222 224 -6 42,329,600 9,548,797,400 2,366 93.333 224 T/J 3,070,400 222 B 7,142,700 46 SSIA Surya Semesta Internusa Tbk. 388 390 380 384 -4 67,910,400 26,185,582,000 1,144 157.538 386 J 21,900 384 T/B 936,300 47 TBIG Tower Bersama Infrastructure Tbk. 1,250 1,250 1,230 1,245 -5 31,241,200 38,744,003,000 1,788 307.407 1,245 T/J 745,000 1,240 B 854,800 48 TINS Timah Tbk. 775 835 775 820 45 102,387,800 83,797,787,000 7,519 419.015 825 J 1,276,800 820 T/B 3,937,000 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,800 7,000 6,800 6,925 125 5,006,400 34,588,932,500 3,174 428.161 6,950 J 255,100 6,925 T/B 920,800 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 196 199 195 196 0 16,403,600 3,227,012,100 868 67.586 197 J 1,486,500 196 T/B 1,411,300 51 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,300 1,265 1,295 25 18,892,100 24,257,885,500 2,845 332.860 1,300 J 1,358,600 1,295 T/B 3,100 52 WSBP Waskita Beton Precast Tbk. 170 173 170 171 1 35,705,800 6,117,122,600 1,384 34.898 172 J 550,600 171 T/B 1,489,700 53 WSKT Waskita Karya (Persero) Tbk. 675 685 655 665 -10 36,614,400 24,432,343,000 2,919 179.487 665 T/J 106,100 660 B 3,102,700 54 WTON Wijaya Karya Beton Tbk. 276 282 276 278 2 7,083,300 1,973,332,800 610 47.119 278 T/J 899,900 276 B 1,173,400 Total 2,346,769,400 2,306,401,117,500 202,964 58,308,800 86,281,500 Jakarta, 28 August 2020 Trading Division