List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 08 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. 11,375 11,450 11,075 11,200 -175 1,518,200 17,010,880,000 1,621 909.860 11,200 T/J 161,500 11,175 B 30,000 2 ACES Ace Hardware Indonesia Tbk. 1,570 1,610 1,545 1,605 35 20,544,900 32,335,157,500 4,617 1,957.317 1,610 J 365,800 1,605 T/B 5,682,300 3 ADHI Adhi Karya (Persero) Tbk. 595 605 595 595 0 4,541,700 2,715,643,000 672 467.279 600 J 662,500 595 T/B 407,400 4 ADRO Adaro Energy Tbk. 1,250 1,280 1,220 1,240 -10 105,277,500 131,172,962,500 10,113 112.727 1,245 J 141,000 1,240 T/B 1,160,600 5 AKRA AKR Corporindo Tbk. 2,850 2,860 2,810 2,850 0 13,882,800 39,404,741,000 1,562 2,271.441 2,850 T/J 93,800 2,840 B 1,600 6 ANTM Aneka Tambang Tbk. 825 840 820 825 0 60,255,800 50,023,024,000 3,936 543.944 825 T/J 1,181,400 820 B 4,606,600 7 ASRI Alam Sutera Realty Tbk. 120 124 120 123 3 48,342,800 5,918,380,000 1,700 117.143 123 T/J 865,400 122 B 2,610,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,545 1,565 1,500 1,500 -45 30,465,100 46,423,531,500 2,887 195.652 1,500 T/J 1,344,400 1,495 B 61,000 9 BDMN Bank Danamon Indonesia Tbk. 2,520 2,540 2,470 2,470 -50 4,125,300 10,258,199,000 1,333 1.395 2,470 T/J 37,100 2,460 B 768,500 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,030 1,040 1,030 1,035 5 4,490,100 4,653,987,000 817 172.500 1,040 J 228,800 1,035 T/B 232,400 11 BSDE Bumi Serpong Damai Tbk. 745 755 735 735 -10 16,060,100 11,890,253,000 1,329 143.975 740 J 240,300 735 T/B 849,800 12 BTPS Bank BTPN Syariah Tbk. 3,710 3,770 3,710 3,750 40 2,314,100 8,680,337,000 1,080 384.615 3,750 T/J 150,800 3,740 B 70,800 13 CTRA Ciputra Development Tbk. 725 735 720 725 0 8,301,600 6,020,487,500 859 162.323 730 J 895,400 725 T/B 203,100 14 DMAS Puradelta Lestari Tbk. 228 232 224 232 4 30,719,600 6,987,120,400 1,355 110.476 232 T/J 3,887,300 230 B 284,600 15 ELSA Elnusa Tbk. 234 238 232 234 0 29,011,800 6,811,179,400 1,491 58.500 234 T/J 2,637,900 232 B 5,769,400 16 ERAA Erajaya Swasembada Tbk. 1,705 1,725 1,700 1,715 10 5,313,200 9,106,545,000 1,930 171.500 1,715 T/J 312,300 1,710 B 96,500 17 EXCL XL Axiata Tbk. 2,250 2,280 2,230 2,240 -10 16,285,100 36,661,671,000 3,920 113.682 2,250 J 152,000 2,240 T/B 187,400 18 GIAA Garuda Indonesia (Persero) Tbk. 256 268 254 256 0 94,258,600 24,649,762,200 5,245 34.413 256 T/J 1,706,200 254 B 6,135,200 19 HOKI Buyung Poetra Sembada Tbk. 755 785 750 760 5 23,701,600 18,223,087,000 1,778 245.161 760 T/J 380,100 755 B 171,400 20 INCO Vale Indonesia Tbk. 3,910 3,940 3,880 3,880 -30 2,691,900 10,501,566,000 1,451 1,583.673 3,900 J 60,900 3,880 T/B 283,000 21 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,425 8,950 9,375 475 15,186,400 140,110,320,000 7,478 483.081 9,400 J 114,600 9,375 T/B 216,300 22 INTP Indocement Tunggal Prakarsa Tbk. 11,975 12,100 11,850 12,000 25 1,975,300 23,706,765,000 1,846 480.000 12,000 T/J 22,400 11,975 B 600 23 ISAT Indosat Tbk. 2,290 2,310 2,250 2,260 -30 2,616,500 5,937,994,000 1,544 161.429 2,270 J 18,000 2,260 T/B 1,400 24 ITMG Indo Tambangraya Megah Tbk. 8,550 8,675 8,525 8,550 0 1,861,000 15,989,505,000 1,559 61.071 8,550 T/J 25,100 8,525 B 21,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,200 1,160 1,165 5 18,534,400 21,723,004,000 2,510 318.480 1,170 J 340,600 1,165 T/B 774,400 26 JSMR Jasa Marga (Persero) Tbk. 3,760 3,800 3,630 3,660 -100 14,676,100 54,195,393,000 6,602 215.827 3,660 T/J 160,700 3,650 B 196,500 27 KINO Kino Indonesia Tbk. 3,120 3,160 3,060 3,060 -60 37,000 114,898,000 88 80.526 3,060 T/J 2,500 3,050 B 2,200 28 LPPF Matahari Department Store Tbk. 1,265 1,305 1,270 1,290 25 16,563,700 21,383,060,000 2,028 29.231 1,290 T/J 173,700 1,285 B 614,500 29 LSIP PP London Sumatra Indonesia Tbk. 1,030 1,040 1,005 1,005 -25 37,756,300 38,431,130,500 3,458 259.355 1,010 J 387,200 1,005 T/B 3,211,500 30 MAIN Malindo Feedmill Tbk. 605 620 605 610 5 3,485,200 2,132,725,000 539 346.591 615 J 434,000 610 T/B 26,700 31 MAPI Mitra Adiperkasa Tbk. 665 680 655 660 -5 12,747,300 8,426,126,000 1,135 1,059.135 665 J 237,100 660 T/B 347,900 32 MDKA Merdeka Copper Gold Tbk. 1,700 1,705 1,675 1,705 5 60,392,600 102,017,015,500 8,938 444.599 1,705 T/J 1,073,500 1,700 B 86,600 33 MEDC Medco Energi Internasional Tbk. 565 570 540 540 -25 139,593,900 77,279,604,500 6,539 951.089 540 T/J 8,689,800 535 B 5,317,900 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,410 2,410 2,310 2,380 -30 22,548,300 53,593,944,000 2,049 140.125 2,390 J 288,200 2,380 T/B 93,200 35 MNCN Media Nusantara Citra Tbk. 860 885 845 845 -15 46,804,100 40,220,975,000 4,042 93.889 850 J 78,100 845 T/B 1,322,300 36 MYOR Mayora Indah Tbk. 2,590 2,600 2,500 2,510 -80 5,861,200 14,882,034,000 1,928 12,556.278 2,520 J 6,200 2,510 T/B 125,600 37 PGAS Perusahaan Gas Negara Tbk. 1,230 1,240 1,175 1,180 -50 203,897,100 243,869,075,500 19,285 393.333 1,185 J 1,755,600 1,180 T/B 9,031,700 38 PTBA Bukit Asam Tbk. 2,110 2,130 2,080 2,080 -30 19,034,400 39,931,404,000 3,168 1,808.696 2,090 J 10,200 2,080 T/B 2,613,800 39 PTPP PP (Persero) Tbk. 940 965 930 935 -5 22,510,100 21,270,430,000 2,816 175.752 940 J 651,300 935 T/B 1,492,400 40 PWON Pakuwon Jati Tbk. 402 404 400 402 0 37,991,600 15,258,447,000 2,869 1,549.790 402 T/J 451,700 400 B 20,469,400 41 RALS Ramayana Lestari Sentosa Tbk. 610 645 610 645 35 24,382,700 15,467,004,000 2,305 403.125 650 J 710,200 645 T/B 1,041,300 42 SCMA Surya Citra Media Tbk. 1,200 1,215 1,185 1,190 -10 19,233,800 23,072,768,000 1,552 538.332 1,195 J 25,000 1,190 T/B 82,400 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,470 1,395 1,460 60 28,559,300 41,130,830,500 7,225 251.724 1,465 J 1,449,000 1,460 T/B 631,100 44 SMRA Summarecon Agung Tbk. 630 640 615 620 -10 9,983,800 6,234,819,500 746 1,018.732 625 J 358,500 620 T/B 1,190,400 45 SRIL Sri Rejeki Isman Tbk. 216 226 216 220 4 29,370,100 6,495,538,600 1,865 91.667 222 J 1,698,300 220 T/B 359,800 46 SSIA Surya Semesta Internusa Tbk. 392 426 394 416 24 214,336,800 88,928,764,600 10,576 170.667 418 J 1,009,400 416 T/B 1,635,000 47 TBIG Tower Bersama Infrastructure Tbk. 1,260 1,270 1,235 1,240 -20 26,191,000 32,752,709,000 2,222 306.173 1,245 J 50,000 1,240 T/B 314,100 48 TINS Timah Tbk. 815 850 820 835 20 53,450,400 44,858,732,500 3,533 426.680 835 T/J 1,087,400 830 B 749,900 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,600 6,875 6,625 6,775 175 9,933,400 67,332,217,500 4,664 418.887 6,800 J 267,800 6,775 T/B 1,454,100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 188 191 185 186 -2 11,917,500 2,232,846,300 1,491 64.138 187 J 398,600 186 T/B 103,300 51 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,265 1,220 1,225 -25 21,072,500 26,203,541,500 2,490 314.867 1,225 T/J 1,226,100 1,220 B 790,200 52 WSBP Waskita Beton Precast Tbk. 162 164 161 162 0 21,228,900 3,441,774,400 1,314 33.061 162 T/J 5,070,300 161 B 697,200 53 WSKT Waskita Karya (Persero) Tbk. 630 640 625 630 0 14,108,300 8,915,126,000 1,847 170.040 630 T/J 1,800 625 B 1,543,600 54 WTON Wijaya Karya Beton Tbk. 262 266 260 264 2 5,275,200 1,384,787,000 610 44.746 264 T/J 498,800 262 B 287,300 Total 1,695,218,000 1,788,373,823,400 172,557 44,276,600 86,458,300 Jakarta, 08 September 2020 Trading Division