List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 02 September 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. 10,400 11,000 10,400 11,000 600 6,849,400 73,292,080,000 4,304 893.612 11,025 J 100 11,000 T/B 515,000 2 ACES Ace Hardware Indonesia Tbk. 1,585 1,625 1,570 1,625 40 25,093,000 40,522,528,000 6,614 1,981.707 1,630 J 957,000 1,625 T/B 8,100 3 ADHI Adhi Karya (Persero) Tbk. 605 615 600 610 5 4,872,800 2,968,033,000 685 479.059 610 T/J 712,200 605 B 1,524,500 4 ADRO Adaro Energy Tbk. 1,140 1,215 1,135 1,215 75 267,164,700 317,812,812,000 22,032 110.455 1,215 T/J 701,000 1,210 B 1,378,600 5 AKRA AKR Corporindo Tbk. 2,950 2,980 2,930 2,960 10 16,424,800 48,560,118,000 1,819 2,359.111 2,960 T/J 4,560,500 2,950 B 136,700 6 ANTM Aneka Tambang Tbk. 840 855 830 850 10 126,138,900 106,393,986,000 7,260 560.427 850 T/J 13,845,800 845 B 3,017,100 7 ASRI Alam Sutera Realty Tbk. 125 128 125 126 1 50,931,800 6,421,361,600 1,365 120.000 127 J 3,420,200 126 T/B 302,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,580 1,590 1,565 1,585 5 20,835,200 32,875,334,500 3,442 206.739 1,590 J 951,200 1,585 T/B 1,475,200 9 BDMN Bank Danamon Indonesia Tbk. 2,690 2,700 2,610 2,630 -60 6,912,900 18,210,000,000 1,803 1.485 2,640 J 32,800 2,630 T/B 89,500 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,085 1,095 1,070 1,080 -5 8,704,700 9,399,495,500 1,533 180.000 1,080 T/J 114,200 1,075 B 144,600 11 BSDE Bumi Serpong Damai Tbk. 780 790 775 780 0 42,125,700 32,885,864,500 1,241 152.790 785 J 1,150,900 780 T/B 4,859,800 12 BTPS Bank BTPN Syariah Tbk. 3,770 3,870 3,750 3,790 20 7,563,400 28,884,022,000 3,474 388.718 3,790 T/J 175,300 3,780 B 94,500 13 CTRA Ciputra Development Tbk. 745 765 745 750 5 26,517,800 19,944,029,500 1,979 167.921 750 T/J 118,700 745 B 1,456,700 14 DMAS Puradelta Lestari Tbk. 224 232 224 226 2 45,569,400 10,384,625,000 2,402 107.619 228 J 5,040,900 226 T/B 2,159,600 15 ELSA Elnusa Tbk. 246 252 248 248 2 35,832,400 8,939,250,200 1,484 62.000 250 J 4,822,800 248 T/B 1,866,200 16 ERAA Erajaya Swasembada Tbk. 1,695 1,725 1,670 1,690 -5 14,166,800 23,899,813,500 2,591 169.000 1,690 T/J 858,700 1,685 B 39,300 17 EXCL XL Axiata Tbk. 2,420 2,450 2,410 2,410 -10 15,335,700 37,112,175,000 4,471 122.309 2,420 J 588,300 2,410 T/B 725,300 18 GIAA Garuda Indonesia (Persero) Tbk. 254 258 254 254 0 9,437,700 2,408,739,000 963 34.144 256 J 873,200 254 T/B 3,163,600 19 HOKI Buyung Poetra Sembada Tbk. 695 765 685 750 55 81,573,800 59,136,275,000 4,055 241.935 750 T/J 1,708,600 745 B 166,300 20 INCO Vale Indonesia Tbk. 3,910 3,990 3,870 3,980 70 20,605,400 81,390,228,000 5,390 1,624.490 3,980 T/J 1,058,100 3,970 B 165,700 21 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,450 9,200 9,200 -150 5,221,700 48,339,000,000 2,852 474.063 9,225 J 43,200 9,200 T/B 102,300 22 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,350 12,075 12,300 100 4,222,900 51,664,110,000 2,734 492.000 12,300 T/J 2,704,400 12,200 B 100 23 ISAT Indosat Tbk. 2,300 2,340 2,300 2,330 30 4,515,700 10,478,964,000 1,362 166.429 2,340 J 25,000 2,330 T/B 22,700 24 ITMG Indo Tambangraya Megah Tbk. 8,650 8,850 8,500 8,700 50 5,411,900 47,202,325,000 3,010 62.143 8,725 J 73,200 8,700 T/B 24,800 25 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,205 1,150 1,195 25 45,978,800 54,627,616,500 4,278 326.681 1,195 T/J 2,941,400 1,190 B 171,400 26 JSMR Jasa Marga (Persero) Tbk. 3,890 3,920 3,850 3,910 20 9,732,900 37,766,958,000 4,002 230.569 3,910 T/J 83,500 3,900 B 28,800 27 KINO Kino Indonesia Tbk. 3,130 3,140 3,100 3,100 -30 45,500 141,625,000 77 81.579 3,110 J 500 3,100 T/B 17,900 28 LPPF Matahari Department Store Tbk. 1,270 1,295 1,270 1,275 5 12,538,800 16,054,905,500 1,672 28.891 1,280 J 108,400 1,275 T/B 174,000 29 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,055 1,005 1,055 55 150,162,700 154,536,596,500 11,325 272.258 1,060 J 3,588,800 1,055 T/B 8,545,100 30 MAIN Malindo Feedmill Tbk. 610 630 610 620 10 7,501,800 4,665,206,000 1,009 352.273 620 T/J 270,700 615 B 1,150,800 31 MAPI Mitra Adiperkasa Tbk. 685 700 685 695 10 6,369,600 4,409,657,500 830 1,115.301 700 J 1,292,800 695 T/B 410,900 32 MDKA Merdeka Copper Gold Tbk. 1,815 1,830 1,765 1,780 -35 111,200,000 198,251,437,000 13,313 464.156 1,780 T/J 1,313,900 1,775 B 951,100 33 MEDC Medco Energi Internasional Tbk. 555 580 555 575 20 153,924,100 87,496,488,000 6,302 1,012.734 575 T/J 7,569,700 570 B 2,885,100 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,380 2,340 2,370 0 19,994,700 47,291,025,000 1,431 139.536 2,380 J 194,300 2,370 T/B 583,000 35 MNCN Media Nusantara Citra Tbk. 870 885 870 870 0 45,574,600 39,920,903,000 4,814 96.667 875 J 409,100 870 T/B 719,700 36 MYOR Mayora Indah Tbk. 2,500 2,530 2,450 2,480 -20 11,291,900 27,937,722,000 2,870 12,406.203 2,490 J 226,900 2,480 T/B 2,598,000 37 PGAS Perusahaan Gas Negara Tbk. 1,285 1,330 1,280 1,330 45 97,364,900 127,961,070,000 6,198 443.333 1,330 T/J 3,610,400 1,325 B 2,343,500 38 PTBA Bukit Asam Tbk. 2,100 2,160 2,090 2,150 50 43,367,500 92,734,089,000 6,197 1,869.565 2,160 J 4,056,300 2,150 T/B 2,218,600 39 PTPP PP (Persero) Tbk. 980 1,005 975 985 5 28,549,300 28,191,774,000 3,697 185.150 985 T/J 226,200 980 B 3,166,700 40 PWON Pakuwon Jati Tbk. 410 420 408 410 0 31,094,800 12,808,267,200 3,247 1,580.631 412 J 183,300 410 T/B 714,000 41 RALS Ramayana Lestari Sentosa Tbk. 655 665 650 660 5 17,900,000 11,802,023,000 1,589 412.500 660 T/J 1,902,900 655 B 424,300 42 SCMA Surya Citra Media Tbk. 1,200 1,215 1,190 1,210 10 11,211,100 13,525,199,000 1,467 547.380 1,215 J 524,500 1,210 T/B 413,400 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,415 1,390 1,400 0 4,995,200 6,994,988,000 2,338 241.379 1,400 T/J 167,100 1,395 B 53,700 44 SMRA Summarecon Agung Tbk. 645 675 645 660 15 56,081,600 36,814,377,000 2,755 1,084.456 660 T/J 585,300 655 B 653,300 45 SRIL Sri Rejeki Isman Tbk. 220 228 220 222 2 15,418,100 3,428,680,200 1,316 92.500 224 J 1,167,600 222 T/B 2,186,400 46 SSIA Surya Semesta Internusa Tbk. 376 404 378 400 24 82,784,800 32,353,177,600 3,027 164.103 402 J 1,007,900 400 T/B 403,900 47 TBIG Tower Bersama Infrastructure Tbk. 1,310 1,320 1,275 1,285 -25 34,715,300 45,026,184,500 3,395 317.284 1,285 T/J 347,200 1,280 B 421,700 48 TINS Timah Tbk. 825 835 820 825 0 33,109,900 27,369,465,000 3,123 421.570 830 J 1,887,100 825 T/B 61,000 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,875 6,725 6,725 -100 4,714,800 31,881,625,000 2,888 415.795 6,750 J 40,000 6,725 T/B 569,100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 192 194 192 193 1 6,293,700 1,215,847,900 580 66.552 194 J 755,800 193 T/B 9,700 51 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,280 1,245 1,250 0 19,888,800 24,953,074,000 2,528 321.293 1,250 T/J 1,484,500 1,245 B 914,800 52 WSBP Waskita Beton Precast Tbk. 168 170 167 167 -1 22,645,400 3,803,005,500 1,783 34.082 168 J 666,600 167 T/B 227,900 53 WSKT Waskita Karya (Persero) Tbk. 645 660 645 645 0 15,189,700 9,881,308,000 1,987 174.089 650 J 239,300 645 T/B 3,714,800 54 WTON Wijaya Karya Beton Tbk. 270 278 270 272 2 10,537,000 2,892,613,800 745 46.102 272 T/J 591,800 270 B 1,930,400 Total 1,962,205,800 2,305,862,078,000 189,648 81,980,100 62,102,100 Jakarta, 02 September 2020 Trading Division