List of Securities Quotation: IDX SMC Liquid Date: Friday, 04 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. 11,200 11,250 10,875 11,225 25 2,690,900 29,908,000,000 1,929 911.891 11,250 J 48,100 11,225 T/B 62,600 2 ACES Ace Hardware Indonesia Tbk. 1,620 1,610 1,565 1,600 -20 7,640,700 12,204,040,500 1,722 1,951.220 1,600 T/J 1,919,600 1,595 B 260,300 3 ADHI Adhi Karya (Persero) Tbk. 605 600 585 600 -5 6,850,300 4,074,434,000 823 471.205 600 T/J 263,300 595 B 352,900 4 ADRO Adaro Energy Tbk. 1,205 1,205 1,160 1,205 0 77,208,600 91,553,210,000 6,206 109.545 1,210 J 1,382,500 1,205 T/B 1,599,600 5 AKRA AKR Corporindo Tbk. 2,860 2,920 2,750 2,850 -10 32,359,000 91,362,033,000 3,636 2,271.441 2,860 J 36,300 2,850 T/B 111,700 6 ANTM Aneka Tambang Tbk. 830 830 800 825 -5 93,463,300 76,306,869,500 5,086 543.944 830 J 5,006,500 825 T/B 8,400 7 ASRI Alam Sutera Realty Tbk. 123 123 119 121 -2 56,772,800 6,851,747,900 1,919 115.238 122 J 2,600,600 121 T/B 2,169,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,565 1,565 1,515 1,555 -10 18,418,700 28,383,075,500 2,771 202.826 1,560 J 234,200 1,555 T/B 126,400 9 BDMN Bank Danamon Indonesia Tbk. 2,580 2,580 2,520 2,530 -50 3,873,500 9,808,315,000 1,212 1.429 2,530 T/J 214,300 2,520 B 995,300 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,045 1,000 1,040 -15 11,511,400 11,797,411,000 1,879 173.333 1,045 J 541,000 1,040 T/B 1,206,000 11 BSDE Bumi Serpong Damai Tbk. 750 750 730 750 0 33,371,000 24,799,708,000 1,742 146.913 755 J 589,000 750 T/B 406,300 12 BTPS Bank BTPN Syariah Tbk. 3,800 3,780 3,650 3,750 -50 5,793,600 21,648,666,000 2,243 384.615 3,750 T/J 33,700 3,740 B 24,300 13 CTRA Ciputra Development Tbk. 740 755 720 740 0 21,457,400 15,869,979,500 1,378 165.682 740 T/J 351,400 735 B 273,400 14 DMAS Puradelta Lestari Tbk. 224 230 214 230 6 41,144,300 9,251,437,400 2,835 109.524 232 J 1,976,700 230 T/B 726,900 15 ELSA Elnusa Tbk. 242 240 230 238 -4 41,187,400 9,760,275,200 1,954 59.500 240 J 1,128,700 238 T/B 2,412,900 16 ERAA Erajaya Swasembada Tbk. 1,675 1,710 1,620 1,685 10 10,959,400 18,350,453,500 3,522 168.500 1,685 T/J 46,700 1,680 B 258,700 17 EXCL XL Axiata Tbk. 2,340 2,340 2,270 2,300 -40 23,127,600 52,998,978,000 5,602 116.727 2,310 J 62,500 2,300 T/B 29,600 18 GIAA Garuda Indonesia (Persero) Tbk. 254 256 248 252 -2 18,196,700 4,561,409,200 1,331 33.875 252 T/J 1,773,100 250 B 3,938,400 19 HOKI Buyung Poetra Sembada Tbk. 735 760 705 740 5 37,054,800 27,557,511,000 2,446 238.710 740 T/J 62,900 735 B 173,500 20 INCO Vale Indonesia Tbk. 3,910 3,910 3,800 3,910 0 9,843,200 38,134,528,000 2,972 1,595.918 3,920 J 21,600 3,910 T/B 85,100 21 INKP Indah Kiat Pulp & Paper Tbk. 8,900 8,950 8,525 8,600 -300 12,002,900 103,258,077,500 5,617 443.146 8,625 J 128,100 8,600 T/B 24,300 22 INTP Indocement Tunggal Prakarsa Tbk. 11,825 11,825 11,525 11,650 -175 4,459,200 51,723,870,000 3,100 466.000 11,675 J 5,000 11,650 T/B 14,100 23 ISAT Indosat Tbk. 2,360 2,360 2,300 2,310 -50 3,701,500 8,568,200,000 1,663 165.000 2,320 J 86,100 2,310 T/B 221,900 24 ITMG Indo Tambangraya Megah Tbk. 8,650 8,550 8,375 8,500 -150 1,790,300 15,181,077,500 1,695 60.714 8,525 J 13,400 8,500 T/B 274,100 25 JPFA Japfa Comfeed Indonesia Tbk. 1,180 1,170 1,140 1,165 -15 19,766,100 22,857,766,000 2,343 318.480 1,170 J 710,500 1,165 T/B 1,016,600 26 JSMR Jasa Marga (Persero) Tbk. 3,860 3,890 3,770 3,880 20 8,143,000 31,163,802,000 2,850 228.800 3,880 T/J 36,200 3,870 B 124,100 27 KINO Kino Indonesia Tbk. 3,110 3,130 2,980 3,030 -80 233,500 712,413,000 123 79.737 3,050 J 5,400 3,030 T/B 4,200 28 LPPF Matahari Department Store Tbk. 1,270 1,280 1,225 1,280 10 11,863,700 14,910,921,000 1,586 29.005 1,285 J 74,100 1,280 T/B 71,400 29 LSIP PP London Sumatra Indonesia Tbk. 1,050 1,050 1,030 1,040 -10 46,928,600 48,711,445,500 3,586 268.387 1,045 J 999,400 1,040 T/B 4,099,400 30 MAIN Malindo Feedmill Tbk. 615 615 595 610 -5 7,176,700 4,328,662,000 877 346.591 610 T/J 568,500 605 B 658,600 31 MAPI Mitra Adiperkasa Tbk. 690 685 660 685 -5 7,189,600 4,886,748,500 989 1,099.254 685 T/J 334,000 680 B 115,800 32 MDKA Merdeka Copper Gold Tbk. 1,745 1,745 1,710 1,730 -15 84,289,800 145,836,273,000 8,965 451.118 1,730 T/J 700 1,725 B 910,700 33 MEDC Medco Energi Internasional Tbk. 555 550 535 550 -5 68,054,900 37,098,557,000 3,182 968.702 550 T/J 6,974,800 545 B 3,156,200 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,390 2,350 2,390 10 20,740,400 49,193,474,000 1,508 140.714 2,390 T/J 143,100 2,380 B 42,600 35 MNCN Media Nusantara Citra Tbk. 855 855 835 845 -10 53,099,900 44,808,308,500 4,381 93.889 850 J 985,400 845 T/B 205,700 36 MYOR Mayora Indah Tbk. 2,490 2,490 2,400 2,490 0 6,380,400 15,772,819,000 1,707 12,456.228 2,490 T/J 170,800 2,480 B 8,800 37 PGAS Perusahaan Gas Negara Tbk. 1,310 1,295 1,265 1,290 -20 84,262,600 107,999,398,500 7,057 430.000 1,295 J 969,800 1,290 T/B 3,012,700 38 PTBA Bukit Asam Tbk. 2,140 2,130 2,070 2,100 -40 18,682,000 39,075,620,000 3,390 1,826.087 2,100 T/J 6,500 2,090 B 1,345,600 39 PTPP PP (Persero) Tbk. 965 955 930 950 -15 33,048,000 31,249,609,500 3,055 178.571 955 J 108,000 950 T/B 225,700 40 PWON Pakuwon Jati Tbk. 408 408 398 406 -2 55,930,700 22,611,785,200 3,578 1,565.211 408 J 377,300 406 T/B 2,509,800 41 RALS Ramayana Lestari Sentosa Tbk. 650 650 615 635 -15 7,779,100 4,933,788,500 1,641 396.875 640 J 461,800 635 T/B 1,047,900 42 SCMA Surya Citra Media Tbk. 1,195 1,200 1,150 1,200 5 12,729,900 15,056,404,500 1,759 542.856 1,200 T/J 59,600 1,195 B 14,400 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,395 1,400 1,350 1,400 5 10,164,300 13,981,821,000 3,141 241.379 1,400 T/J 417,600 1,395 B 187,200 44 SMRA Summarecon Agung Tbk. 635 640 610 635 0 22,190,600 13,861,675,000 1,337 1,043.378 635 T/J 14,000 630 B 272,400 45 SRIL Sri Rejeki Isman Tbk. 220 222 210 216 -4 33,130,700 7,077,624,400 1,991 90.000 216 T/J 3,126,500 214 B 2,414,500 46 SSIA Surya Semesta Internusa Tbk. 394 398 378 390 -4 17,918,000 6,934,488,600 809 160.000 390 T/J 12,000 388 B 30,000 47 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,275 1,240 1,275 0 36,772,000 46,186,333,500 2,221 314.815 1,275 T/J 452,900 1,270 B 106,500 48 TINS Timah Tbk. 830 820 795 820 -10 22,608,000 18,347,126,500 1,914 419.015 825 J 2,426,300 820 T/B 310,900 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,650 6,625 6,450 6,575 -75 4,041,700 26,494,027,500 2,828 406.521 6,575 T/J 95,900 6,550 B 219,400 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 193 193 188 189 -4 22,786,700 4,315,646,500 1,067 65.172 190 J 672,700 189 T/B 774,400 51 WIKA Wijaya Karya (Persero) Tbk. 1,225 1,220 1,170 1,220 -5 16,259,300 19,642,970,500 2,381 313.582 1,225 J 1,472,700 1,220 T/B 207,400 52 WSBP Waskita Beton Precast Tbk. 167 167 163 164 -3 25,323,800 4,147,246,700 1,793 33.469 165 J 1,127,500 164 T/B 1,190,600 53 WSKT Waskita Karya (Persero) Tbk. 635 635 620 625 -10 15,504,500 9,700,485,000 2,330 168.691 630 J 5,683,000 625 T/B 1,961,500 54 WTON Wijaya Karya Beton Tbk. 268 266 252 256 -12 22,272,700 5,746,956,600 1,695 43.390 258 J 500 256 T/B 3,815,800 Total 1,370,149,700 1,581,557,504,700 141,367 47,012,800 45,816,800 Jakarta, 04 September 2020 Trading Division