List of Securities Quotation: IDX SMC Liquid Date: Monday, 07 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. 11,225 11,575 11,225 11,375 150 2,321,700 26,435,872,500 1,865 924.076 11,400 J 106,900 11,375 T/B 229,100 2 ACES Ace Hardware Indonesia Tbk. 1,600 1,605 1,555 1,570 -30 6,004,700 9,458,113,000 2,685 1,914.634 1,570 T/J 149,400 1,565 B 391,400 3 ADHI Adhi Karya (Persero) Tbk. 600 610 590 595 -5 3,301,900 1,969,516,500 1,122 467.279 600 J 557,100 595 T/B 29,200 4 ADRO Adaro Energy Tbk. 1,205 1,260 1,180 1,250 45 109,160,300 134,726,420,000 11,819 113.636 1,250 T/J 3,693,900 1,245 B 366,600 5 AKRA AKR Corporindo Tbk. 2,850 2,880 2,780 2,850 0 21,967,900 62,021,488,000 2,622 2,271.441 2,850 T/J 1,205,500 2,840 B 233,700 6 ANTM Aneka Tambang Tbk. 825 830 810 825 0 35,138,000 28,908,147,500 3,396 543.944 825 T/J 1,678,800 820 B 1,364,400 7 ASRI Alam Sutera Realty Tbk. 121 122 119 120 -1 46,640,400 5,617,486,600 1,677 114.286 121 J 2,087,900 120 T/B 526,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,555 1,565 1,535 1,545 -10 13,956,700 21,633,308,000 2,168 201.522 1,550 J 47,600 1,545 T/B 239,000 9 BDMN Bank Danamon Indonesia Tbk. 2,530 2,580 2,480 2,520 -10 4,937,300 12,357,293,000 1,739 1.423 2,520 T/J 130,900 2,510 B 62,000 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,040 1,060 1,030 1,030 -10 8,615,400 8,946,433,500 1,411 171.667 1,035 J 4,900 1,030 T/B 1,047,900 11 BSDE Bumi Serpong Damai Tbk. 750 760 735 745 -5 25,682,900 19,108,668,000 1,214 145.934 750 J 647,000 745 T/B 1,024,000 12 BTPS Bank BTPN Syariah Tbk. 3,750 3,790 3,700 3,710 -40 6,873,100 25,602,680,000 3,040 380.513 3,720 J 10,000 3,710 T/B 32,400 13 CTRA Ciputra Development Tbk. 740 740 720 725 -15 20,607,100 15,019,919,000 1,589 162.323 730 J 57,600 725 T/B 221,400 14 DMAS Puradelta Lestari Tbk. 230 236 226 228 -2 39,344,000 9,008,335,400 2,872 108.571 228 T/J 760,600 226 B 855,700 15 ELSA Elnusa Tbk. 238 240 232 234 -4 51,217,700 12,039,174,400 2,037 58.500 236 J 381,800 234 T/B 297,200 16 ERAA Erajaya Swasembada Tbk. 1,685 1,715 1,670 1,705 20 9,206,100 15,647,454,000 3,098 170.500 1,710 J 147,500 1,705 T/B 278,300 17 EXCL XL Axiata Tbk. 2,300 2,340 2,240 2,250 -50 25,311,600 57,404,091,000 7,066 114.189 2,260 J 119,300 2,250 T/B 807,100 18 GIAA Garuda Indonesia (Persero) Tbk. 252 260 254 256 4 42,671,600 10,977,339,600 2,984 34.413 256 T/J 1,071,900 254 B 3,034,900 19 HOKI Buyung Poetra Sembada Tbk. 740 785 740 755 15 41,635,700 31,740,957,500 3,156 243.548 760 J 142,400 755 T/B 21,600 20 INCO Vale Indonesia Tbk. 3,910 3,950 3,880 3,910 0 7,814,000 30,617,096,000 2,285 1,595.918 3,910 T/J 682,100 3,900 B 33,300 21 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,900 8,400 8,900 300 7,643,600 66,409,647,500 5,025 458.605 8,925 J 68,000 8,900 T/B 146,800 22 INTP Indocement Tunggal Prakarsa Tbk. 11,650 12,025 11,550 11,975 325 2,884,700 34,138,455,000 2,534 479.000 12,000 J 113,800 11,975 T/B 107,800 23 ISAT Indosat Tbk. 2,310 2,320 2,260 2,290 -20 2,098,200 4,797,481,000 1,144 163.571 2,300 J 124,400 2,290 T/B 3,500 24 ITMG Indo Tambangraya Megah Tbk. 8,500 8,625 8,375 8,550 50 2,388,400 20,343,415,000 1,534 61.071 8,550 T/J 356,600 8,525 B 7,100 25 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,175 1,155 1,160 -5 16,755,100 19,457,433,500 1,907 317.113 1,165 J 291,900 1,160 T/B 667,800 26 JSMR Jasa Marga (Persero) Tbk. 3,880 3,840 3,750 3,760 -120 14,028,800 53,087,781,000 4,832 221.724 3,760 T/J 39,900 3,750 B 507,100 27 KINO Kino Indonesia Tbk. 3,030 3,170 3,000 3,120 90 136,200 423,138,000 96 82.105 3,120 T/J 68,100 3,070 B 300 28 LPPF Matahari Department Store Tbk. 1,280 1,290 1,265 1,265 -15 12,330,800 15,727,848,500 1,614 28.665 1,270 J 114,200 1,265 T/B 792,600 29 LSIP PP London Sumatra Indonesia Tbk. 1,040 1,055 1,020 1,030 -10 35,457,000 36,856,596,000 2,936 265.806 1,030 T/J 422,500 1,025 B 951,100 30 MAIN Malindo Feedmill Tbk. 610 615 605 605 -5 1,986,500 1,207,075,000 359 343.750 610 J 871,600 605 T/B 3,457,300 31 MAPI Mitra Adiperkasa Tbk. 685 685 660 665 -20 10,456,200 6,960,506,500 2,213 1,067.159 665 T/J 110,600 660 B 1,349,600 32 MDKA Merdeka Copper Gold Tbk. 1,730 1,740 1,700 1,700 -30 99,276,200 170,612,544,500 10,373 443.295 1,700 T/J 15,500 1,695 B 940,600 33 MEDC Medco Energi Internasional Tbk. 550 580 535 565 15 160,284,400 89,752,287,000 5,835 995.121 570 J 5,702,200 565 T/B 1,408,900 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,390 2,420 2,360 2,410 20 22,713,200 54,260,786,000 1,689 141.891 2,410 T/J 167,200 2,400 B 64,900 35 MNCN Media Nusantara Citra Tbk. 845 875 835 860 15 45,795,500 39,238,862,500 3,763 95.556 860 T/J 768,200 855 B 859,400 36 MYOR Mayora Indah Tbk. 2,490 2,590 2,470 2,590 100 6,956,400 17,556,331,000 2,042 12,956.478 2,590 T/J 203,300 2,580 B 38,700 37 PGAS Perusahaan Gas Negara Tbk. 1,290 1,275 1,220 1,230 -60 151,337,100 188,446,355,500 14,319 410.000 1,235 J 1,044,500 1,230 T/B 5,218,400 38 PTBA Bukit Asam Tbk. 2,100 2,130 2,070 2,110 10 17,178,600 36,169,287,000 3,374 1,834.783 2,120 J 982,700 2,110 T/B 575,900 39 PTPP PP (Persero) Tbk. 950 960 930 940 -10 27,962,000 26,478,816,000 3,406 176.692 945 J 788,000 940 T/B 781,800 40 PWON Pakuwon Jati Tbk. 406 410 400 402 -4 54,994,600 22,133,226,600 2,829 1,549.790 404 J 1,084,200 400 B 6,997,600 41 RALS Ramayana Lestari Sentosa Tbk. 635 645 610 610 -25 18,515,400 11,468,000,500 2,642 381.250 615 J 200 610 T/B 1,432,000 42 SCMA Surya Citra Media Tbk. 1,200 1,225 1,180 1,200 0 9,822,000 11,826,296,000 1,632 542.856 1,205 J 62,500 1,200 T/B 15,600 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,410 1,385 1,400 0 7,252,600 10,138,224,500 1,850 241.379 1,400 T/J 223,800 1,395 B 162,400 44 SMRA Summarecon Agung Tbk. 635 645 620 630 -5 10,570,700 6,667,358,500 950 1,035.163 630 T/J 723,600 625 B 561,300 45 SRIL Sri Rejeki Isman Tbk. 216 216 210 216 0 23,588,800 5,015,428,000 1,790 90.000 216 T/J 1,748,500 214 B 223,200 46 SSIA Surya Semesta Internusa Tbk. 390 394 384 392 2 20,543,700 8,005,397,200 1,456 160.821 392 T/J 789,000 390 B 407,200 47 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,290 1,245 1,260 -15 28,378,900 35,902,222,500 2,286 311.111 1,260 T/J 612,400 1,255 B 508,100 48 TINS Timah Tbk. 820 830 805 815 -5 14,209,200 11,625,437,000 1,179 416.460 820 J 347,800 815 T/B 3,816,900 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,575 6,650 6,450 6,600 25 3,084,000 20,172,157,500 2,367 408.067 6,625 J 121,100 6,600 T/B 201,600 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 189 192 187 188 -1 15,571,700 2,939,815,400 1,187 64.828 189 J 20,000 188 T/B 70,200 51 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,260 1,205 1,250 30 16,259,200 20,235,058,500 2,590 321.293 1,255 J 277,200 1,250 T/B 301,800 52 WSBP Waskita Beton Precast Tbk. 164 165 161 162 -2 21,015,200 3,416,992,500 1,836 33.061 163 J 308,500 162 T/B 6,601,200 53 WSKT Waskita Karya (Persero) Tbk. 625 630 615 630 5 22,587,300 14,100,736,000 2,185 170.040 630 T/J 599,700 625 B 422,300 54 WTON Wijaya Karya Beton Tbk. 256 262 256 262 6 5,002,100 1,298,459,800 625 44.407 264 J 225,800 262 T/B 212,500 Total 1,431,472,400 1,606,109,250,500 156,244 33,080,600 50,909,600 Jakarta, 07 September 2020 Trading Division