List of Securities Quotation: IDX SMC Liquid Date: Thursday, 03 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. 11,000 11,350 11,000 11,200 200 4,751,000 53,083,070,000 3,677 909.860 11,225 J 8,400 11,200 T/B 10,500 2 ACES Ace Hardware Indonesia Tbk. 1,625 1,645 1,600 1,620 -5 16,756,300 27,181,932,500 4,152 1,975.610 1,620 T/J 47,200 1,615 B 58,600 3 ADHI Adhi Karya (Persero) Tbk. 610 615 600 605 -5 3,714,200 2,244,969,500 618 475.132 605 T/J 522,700 600 B 1,378,100 4 ADRO Adaro Energy Tbk. 1,215 1,230 1,175 1,205 -10 139,885,600 167,624,294,500 13,558 109.545 1,210 J 613,700 1,205 T/B 609,500 5 AKRA AKR Corporindo Tbk. 2,960 2,960 2,820 2,860 -100 24,143,800 69,408,133,000 4,096 2,279.411 2,870 J 188,400 2,860 T/B 125,800 6 ANTM Aneka Tambang Tbk. 850 855 825 830 -20 96,483,000 80,496,624,000 5,417 547.241 835 J 784,000 830 T/B 950,300 7 ASRI Alam Sutera Realty Tbk. 126 128 123 123 -3 31,819,100 3,961,626,500 1,134 117.143 124 J 1,683,800 123 T/B 7,096,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,585 1,600 1,565 1,565 -20 25,074,400 39,714,668,500 3,112 204.130 1,570 J 12,600 1,565 T/B 1,234,800 9 BDMN Bank Danamon Indonesia Tbk. 2,630 2,660 2,570 2,580 -50 5,824,000 15,132,576,000 1,405 1.457 2,590 J 34,000 2,580 T/B 347,000 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,080 1,090 1,045 1,055 -25 13,325,900 14,105,704,000 2,390 175.833 1,060 J 540,200 1,055 T/B 305,200 11 BSDE Bumi Serpong Damai Tbk. 780 790 745 750 -30 88,542,100 67,022,636,500 3,327 146.913 755 J 766,100 750 T/B 4,544,900 12 BTPS Bank BTPN Syariah Tbk. 3,790 3,840 3,780 3,800 10 8,120,500 30,947,109,000 2,091 389.744 3,800 T/J 346,100 3,790 B 842,400 13 CTRA Ciputra Development Tbk. 750 765 725 740 -10 40,274,500 29,827,679,000 2,797 165.682 745 J 156,600 740 T/B 242,000 14 DMAS Puradelta Lestari Tbk. 226 230 222 224 -2 24,510,500 5,515,348,400 1,904 106.667 224 T/J 185,600 222 B 1,391,100 15 ELSA Elnusa Tbk. 248 252 240 242 -6 49,887,600 12,159,330,000 2,318 60.500 244 J 1,955,600 242 T/B 20,000 16 ERAA Erajaya Swasembada Tbk. 1,690 1,730 1,670 1,675 -15 15,470,900 26,171,858,000 2,896 167.500 1,675 T/J 500 1,670 B 79,500 17 EXCL XL Axiata Tbk. 2,410 2,450 2,330 2,340 -70 33,632,500 79,421,418,000 10,750 118.757 2,340 T/J 31,600 2,330 B 1,180,600 18 GIAA Garuda Indonesia (Persero) Tbk. 254 260 252 254 0 10,945,900 2,782,258,200 903 34.144 256 J 1,658,000 254 T/B 1,000,500 19 HOKI Buyung Poetra Sembada Tbk. 750 760 725 735 -15 32,274,200 23,952,427,000 2,479 237.097 735 T/J 29,100 730 B 277,300 20 INCO Vale Indonesia Tbk. 3,980 4,030 3,870 3,910 -70 18,286,600 72,152,664,000 4,670 1,595.918 3,920 J 59,600 3,910 T/B 7,100 21 INKP Indah Kiat Pulp & Paper Tbk. 9,200 9,300 8,875 8,900 -300 7,653,100 69,005,030,000 5,159 458.605 8,900 T/J 688,200 8,875 B 310,300 22 INTP Indocement Tunggal Prakarsa Tbk. 12,300 12,325 11,825 11,825 -475 5,387,400 64,106,842,500 4,568 473.000 11,850 J 4,200 11,825 T/B 26,700 23 ISAT Indosat Tbk. 2,330 2,420 2,340 2,360 30 6,971,500 16,595,054,000 2,762 168.571 2,370 J 141,500 2,360 T/B 122,100 24 ITMG Indo Tambangraya Megah Tbk. 8,700 8,750 8,525 8,650 -50 2,297,100 19,769,037,500 2,009 61.786 8,650 T/J 10,300 8,625 B 25,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,195 1,215 1,175 1,180 -15 25,484,700 30,409,262,500 2,944 322.581 1,185 J 514,600 1,180 T/B 1,245,900 26 JSMR Jasa Marga (Persero) Tbk. 3,910 3,950 3,850 3,860 -50 6,341,100 24,590,281,000 2,419 227.621 3,860 T/J 5,457,900 3,850 B 449,900 27 KINO Kino Indonesia Tbk. 3,100 3,120 3,100 3,110 10 36,800 114,406,000 59 81.842 3,110 T/J 8,000 3,100 B 6,000 28 LPPF Matahari Department Store Tbk. 1,275 1,300 1,270 1,270 -5 7,113,800 9,088,806,500 1,192 28.778 1,275 J 5,300 1,270 T/B 1,431,200 29 LSIP PP London Sumatra Indonesia Tbk. 1,055 1,085 1,035 1,050 -5 126,209,100 133,776,579,000 10,096 270.968 1,055 J 386,400 1,050 T/B 1,248,100 30 MAIN Malindo Feedmill Tbk. 620 630 615 615 -5 5,180,900 3,213,453,000 639 349.432 620 J 567,600 615 T/B 323,000 31 MAPI Mitra Adiperkasa Tbk. 695 700 685 690 -5 3,561,000 2,453,396,000 655 1,107.278 690 T/J 198,000 685 B 1,398,300 32 MDKA Merdeka Copper Gold Tbk. 1,780 1,775 1,740 1,745 -35 94,046,000 165,523,974,000 7,810 455.029 1,750 J 63,100 1,745 T/B 609,100 33 MEDC Medco Energi Internasional Tbk. 575 580 550 555 -20 77,077,100 43,221,185,500 4,235 977.508 560 J 806,600 555 T/B 238,300 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,380 2,350 2,380 10 21,336,000 50,601,662,000 1,656 140.125 2,380 T/J 7,766,500 2,370 B 100 35 MNCN Media Nusantara Citra Tbk. 870 880 850 855 -15 44,976,600 38,758,697,500 4,633 95.000 860 J 1,175,800 855 T/B 531,000 36 MYOR Mayora Indah Tbk. 2,480 2,530 2,450 2,490 10 10,467,200 25,852,997,000 2,080 12,456.228 2,490 T/J 501,100 2,480 B 100 37 PGAS Perusahaan Gas Negara Tbk. 1,330 1,340 1,295 1,310 -20 74,372,700 97,492,886,000 6,217 436.667 1,315 J 1,987,800 1,310 T/B 2,064,200 38 PTBA Bukit Asam Tbk. 2,150 2,170 2,120 2,140 -10 25,352,600 54,128,829,000 4,981 1,860.870 2,140 T/J 309,600 2,130 B 785,700 39 PTPP PP (Persero) Tbk. 985 995 960 965 -20 26,445,600 25,702,112,000 3,790 181.391 970 J 60,000 965 T/B 301,900 40 PWON Pakuwon Jati Tbk. 410 414 406 408 -2 37,324,800 15,279,853,600 2,250 1,572.921 408 T/J 514,900 406 B 3,104,000 41 RALS Ramayana Lestari Sentosa Tbk. 660 665 645 650 -10 7,968,700 5,211,930,500 1,366 406.250 650 T/J 31,900 645 B 670,500 42 SCMA Surya Citra Media Tbk. 1,210 1,215 1,195 1,195 -15 15,866,100 19,027,035,500 1,357 540.594 1,195 T/J 363,500 1,190 B 2,665,400 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,405 1,390 1,395 -5 2,775,700 3,870,938,000 1,891 240.517 1,395 T/J 57,000 1,390 B 195,800 44 SMRA Summarecon Agung Tbk. 660 665 630 635 -25 37,811,700 24,134,967,500 1,830 1,043.378 640 J 454,100 635 T/B 4,863,700 45 SRIL Sri Rejeki Isman Tbk. 222 228 218 220 -2 11,531,000 2,544,026,600 1,148 91.667 220 T/J 1,128,100 218 B 1,314,600 46 SSIA Surya Semesta Internusa Tbk. 400 406 388 394 -6 32,709,600 12,977,285,200 2,409 161.641 394 T/J 412,300 392 B 42,400 47 TBIG Tower Bersama Infrastructure Tbk. 1,285 1,295 1,265 1,275 -10 36,389,000 46,767,159,000 2,376 314.815 1,280 J 36,100 1,275 T/B 82,800 48 TINS Timah Tbk. 825 850 825 830 5 45,943,500 38,359,771,000 3,388 424.125 835 J 619,300 830 T/B 838,300 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,725 6,800 6,625 6,650 -75 4,723,300 31,484,765,000 3,264 411.158 6,675 J 128,700 6,650 T/B 50,700 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 193 196 191 193 0 9,161,400 1,769,993,600 637 66.552 194 J 3,559,800 193 T/B 19,600 51 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,260 1,205 1,225 -25 14,841,700 18,270,612,500 2,562 314.867 1,225 T/J 108,200 1,220 B 373,700 52 WSBP Waskita Beton Precast Tbk. 167 170 166 167 0 20,580,300 3,445,608,200 1,122 34.082 168 J 1,799,000 167 T/B 404,700 53 WSKT Waskita Karya (Persero) Tbk. 645 655 630 635 -10 16,950,100 10,862,104,500 2,034 171.390 640 J 1,377,200 635 T/B 1,321,300 54 WTON Wijaya Karya Beton Tbk. 272 276 264 268 -4 7,840,100 2,102,210,400 909 45.424 268 T/J 170,000 266 B 2,118,200 Total 1,556,449,900 1,933,419,078,700 170,141 41,036,400 50,884,100 Jakarta, 03 September 2020 Trading Division