List of Securities Quotation: IDX SMC Liquid Date: Monday, 31 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. 10,125 10,250 9,875 10,175 50 2,773,000 28,009,787,500 1,875 826.591 10,175 T/J 109,000 10,025 B 6,300 2 ACES Ace Hardware Indonesia Tbk. 1,605 1,620 1,500 1,545 -60 29,206,500 45,830,949,500 7,539 1,884.146 1,550 J 1,500 1,545 T/B 492,500 3 ADHI Adhi Karya (Persero) Tbk. 610 615 595 595 -15 13,184,100 7,959,137,000 2,045 467.279 600 J 689,200 595 T/B 1,404,500 4 ADRO Adaro Energy Tbk. 1,145 1,165 1,085 1,085 -60 85,351,100 95,721,861,500 9,851 98.636 1,095 J 4,100 1,085 T/B 5,721,800 5 AKRA AKR Corporindo Tbk. 2,870 2,920 2,860 2,900 30 15,111,300 43,722,878,000 2,275 2,311.291 2,900 T/J 1,427,300 2,890 B 34,600 6 ANTM Aneka Tambang Tbk. 820 855 810 820 0 229,956,400 191,332,954,500 14,670 540.647 820 T/J 2,018,300 815 B 1,796,200 7 ASRI Alam Sutera Realty Tbk. 128 132 123 125 -3 193,724,300 24,808,542,300 4,742 119.048 125 T/J 5,225,700 124 B 1,069,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,590 1,610 1,545 1,575 -15 38,418,600 60,846,181,000 5,827 205.435 1,580 J 387,900 1,575 T/B 149,600 9 BDMN Bank Danamon Indonesia Tbk. 2,730 2,760 2,630 2,720 -10 3,404,300 9,201,777,000 1,000 1.536 2,720 T/J 321,700 2,670 B 3,600 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,120 1,135 1,045 1,055 -65 29,686,700 32,056,952,500 4,391 175.833 1,060 J 318,300 1,055 T/B 539,800 11 BSDE Bumi Serpong Damai Tbk. 795 815 770 775 -20 93,047,700 73,199,247,000 3,238 151.810 775 T/J 2,306,000 770 B 7,214,700 12 BTPS Bank BTPN Syariah Tbk. 3,830 3,900 3,570 3,900 70 12,276,700 46,543,816,000 5,001 400.000 3,900 T/J 3,397,200 3,870 B 3,300 13 CTRA Ciputra Development Tbk. 785 810 740 770 -15 98,810,400 77,028,660,000 5,179 172.399 775 J 973,200 770 T/B 614,600 14 DMAS Puradelta Lestari Tbk. 238 242 222 226 -12 83,238,000 19,128,431,000 4,597 107.619 228 J 275,700 226 T/B 6,120,500 15 ELSA Elnusa Tbk. 252 256 244 244 -8 82,785,600 20,575,471,200 2,990 61.000 246 J 1,253,100 244 T/B 3,053,900 16 ERAA Erajaya Swasembada Tbk. 1,760 1,790 1,670 1,720 -40 34,124,800 59,662,429,000 7,438 172.000 1,720 T/J 42,000 1,715 B 72,900 17 EXCL XL Axiata Tbk. 2,550 2,580 2,410 2,440 -110 30,595,700 75,658,702,000 8,001 123.832 2,450 J 3,500 2,440 T/B 804,500 18 GIAA Garuda Indonesia (Persero) Tbk. 260 266 252 252 -8 37,528,900 9,699,849,000 2,520 33.875 254 J 90,600 252 T/B 2,006,300 19 HOKI Buyung Poetra Sembada Tbk. 690 705 685 685 -5 21,686,700 15,061,575,000 929 220.968 685 T/J 69,900 680 B 555,000 20 INCO Vale Indonesia Tbk. 3,780 3,840 3,770 3,790 10 9,374,800 35,728,384,000 2,943 1,546.939 3,800 J 293,700 3,790 T/B 10,200 21 INKP Indah Kiat Pulp & Paper Tbk. 9,500 9,625 9,050 9,300 -200 10,926,300 102,204,407,500 5,879 479.216 9,300 T/J 38,300 9,275 B 25,400 22 INTP Indocement Tunggal Prakarsa Tbk. 12,250 12,375 11,800 11,875 -375 8,185,500 98,938,295,000 4,254 475.000 11,900 J 12,100 11,875 T/B 117,300 23 ISAT Indosat Tbk. 2,380 2,420 2,250 2,300 -80 7,804,200 18,070,893,000 2,977 164.286 2,310 J 97,100 2,300 T/B 183,500 24 ITMG Indo Tambangraya Megah Tbk. 8,600 8,750 8,250 8,275 -325 5,923,000 50,183,057,500 3,856 59.107 8,300 J 47,900 8,275 T/B 66,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,255 1,125 1,220 95 247,693,500 299,381,031,000 22,516 333.516 1,220 T/J 2,235,400 1,215 B 95,800 26 JSMR Jasa Marga (Persero) Tbk. 3,980 4,000 3,880 3,910 -70 12,696,700 49,716,700,000 4,034 230.569 3,920 J 7,800 3,910 T/B 82,400 27 KINO Kino Indonesia Tbk. 3,170 3,170 3,150 3,160 -10 60,600 191,606,000 67 83.158 3,160 T/J 83,000 3,150 B 13,700 28 LPPF Matahari Department Store Tbk. 1,285 1,295 1,240 1,265 -20 18,101,000 23,078,088,000 2,313 28.665 1,265 T/J 145,900 1,260 B 7,000 29 LSIP PP London Sumatra Indonesia Tbk. 980 1,000 960 980 0 46,918,500 46,216,318,500 4,620 252.903 980 T/J 601,400 975 B 5,700 30 MAIN Malindo Feedmill Tbk. 610 660 610 615 5 61,611,800 39,443,238,500 6,194 349.432 620 J 268,800 615 T/B 3,623,300 31 MAPI Mitra Adiperkasa Tbk. 685 690 665 680 -5 22,706,300 15,424,980,000 1,979 1,091.230 685 J 352,700 680 T/B 332,700 32 MDKA Merdeka Copper Gold Tbk. 1,735 1,780 1,725 1,740 5 104,446,600 183,036,657,500 10,905 453.725 1,740 T/J 270,200 1,735 B 1,966,900 33 MEDC Medco Energi Internasional Tbk. 560 585 535 550 -10 150,653,700 85,108,437,500 7,146 968.702 555 J 784,100 550 T/B 2,314,600 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,400 2,340 2,370 0 26,399,800 62,616,373,000 1,602 139.536 2,370 T/J 208,500 2,350 B 4,300 35 MNCN Media Nusantara Citra Tbk. 905 915 870 890 -15 72,606,400 64,592,786,000 5,339 98.889 890 T/J 866,100 885 B 254,600 36 MYOR Mayora Indah Tbk. 2,400 2,420 2,260 2,350 -50 5,672,200 13,182,706,000 2,067 11,755.878 2,350 T/J 555,300 2,340 B 1,000 37 PGAS Perusahaan Gas Negara Tbk. 1,325 1,340 1,255 1,255 -70 161,283,800 206,970,395,000 10,513 418.333 1,260 J 1,100 1,255 T/B 10,664,500 38 PTBA Bukit Asam Tbk. 2,130 2,150 2,030 2,040 -90 63,035,800 130,520,040,000 7,735 1,773.913 2,050 J 1,736,700 2,040 T/B 738,600 39 PTPP PP (Persero) Tbk. 1,000 1,020 960 970 -30 36,832,200 36,380,699,500 4,008 182.331 975 J 102,000 970 T/B 857,500 40 PWON Pakuwon Jati Tbk. 420 424 404 408 -12 161,072,400 66,705,419,400 6,750 1,572.921 410 J 505,300 408 T/B 3,904,000 41 RALS Ramayana Lestari Sentosa Tbk. 640 660 630 655 15 27,192,600 17,727,294,000 3,644 409.375 655 T/J 1,723,100 650 B 70,000 42 SCMA Surya Citra Media Tbk. 1,275 1,285 1,200 1,240 -35 36,926,900 45,771,876,000 3,993 560.951 1,240 T/J 2,161,000 1,235 B 7,300 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,420 1,440 1,380 1,385 -35 20,437,800 28,593,971,000 6,551 238.793 1,390 J 213,200 1,385 T/B 895,000 44 SMRA Summarecon Agung Tbk. 660 685 620 645 -15 108,762,800 70,541,403,000 3,561 1,059.809 645 T/J 2,606,800 640 B 10,000 45 SRIL Sri Rejeki Isman Tbk. 224 228 214 220 -4 34,720,900 7,663,491,200 2,340 91.667 220 T/J 1,864,500 218 B 1,726,200 46 SSIA Surya Semesta Internusa Tbk. 384 392 360 376 -8 49,406,400 18,809,290,000 2,484 154.256 376 T/J 1,739,400 374 B 928,200 47 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,315 1,245 1,305 60 145,291,100 187,495,008,500 10,083 322.222 1,305 T/J 1,401,900 1,300 B 12,800 48 TINS Timah Tbk. 820 840 785 795 -25 51,259,200 41,666,458,500 4,846 406.240 800 J 866,100 795 T/B 719,300 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,925 7,075 6,525 6,825 -100 13,916,100 96,112,400,000 6,440 421.978 6,825 T/J 92,600 6,800 B 153,500 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 196 198 188 190 -6 24,067,600 4,634,231,300 1,838 65.517 190 T/J 397,500 189 B 441,900 51 WIKA Wijaya Karya (Persero) Tbk. 1,295 1,305 1,220 1,240 -55 28,789,500 36,266,032,000 4,237 318.723 1,240 T/J 1,993,800 1,235 B 688,300 52 WSBP Waskita Beton Precast Tbk. 171 175 167 168 -3 51,673,300 8,722,123,900 2,445 34.286 169 J 950,600 168 T/B 396,400 53 WSKT Waskita Karya (Persero) Tbk. 665 665 635 650 -15 41,232,000 26,838,168,000 3,431 175.439 650 T/J 11,036,700 645 B 10,500 54 WTON Wijaya Karya Beton Tbk. 278 280 268 270 -8 13,533,100 3,681,223,600 1,230 45.763 272 J 53,800 270 T/B 5,700 Total 3,016,125,200 3,158,262,684,900 268,928 55,228,600 62,998,700 Jakarta, 31 August 2020 Trading Division