List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 09 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 11,075 10,525 10,525 -675 4,255,500 45,841,595,000 3,429 855.024 10,575 J 200 10,525 T/B 360,200 2 ACES Ace Hardware Indonesia Tbk. 1,605 1,610 1,555 1,580 -25 16,829,100 26,570,748,500 4,636 1,926.829 1,580 T/J 33,300 1,575 B 17,800 3 ADHI Adhi Karya (Persero) Tbk. 595 595 570 585 -10 6,695,800 3,890,687,000 1,405 459.425 585 T/J 1,309,400 580 B 285,900 4 ADRO Adaro Energy Tbk. 1,240 1,240 1,180 1,200 -40 85,808,300 103,930,870,000 9,358 109.091 1,205 J 355,000 1,200 T/B 10,797,200 5 AKRA AKR Corporindo Tbk. 2,850 2,850 2,780 2,830 -20 17,651,300 49,871,242,000 2,382 2,255.501 2,830 T/J 781,000 2,820 B 439,300 6 ANTM Aneka Tambang Tbk. 825 810 780 795 -30 109,624,500 87,255,874,000 8,800 524.164 795 T/J 4,451,900 790 B 1,921,300 7 ASRI Alam Sutera Realty Tbk. 123 123 119 120 -3 55,907,400 6,719,683,400 1,601 114.286 121 J 1,828,100 120 T/B 2,728,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,500 1,480 1,405 1,410 -90 79,121,500 113,492,997,000 8,071 183.913 1,415 J 10,200 1,410 T/B 3,923,000 9 BDMN Bank Danamon Indonesia Tbk. 2,470 2,480 2,370 2,370 -100 5,983,000 14,381,004,000 1,357 1.338 2,380 J 7,500 2,370 T/B 156,100 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,035 1,035 995 1,005 -30 13,015,000 13,120,686,000 2,222 167.500 1,010 J 362,800 1,005 T/B 442,700 11 BSDE Bumi Serpong Damai Tbk. 735 735 710 715 -20 44,888,700 32,282,885,000 1,677 140.057 720 J 641,200 715 T/B 362,400 12 BTPS Bank BTPN Syariah Tbk. 3,750 3,760 3,650 3,650 -100 18,829,100 69,976,560,000 4,337 374.359 3,650 T/J 98,600 3,640 B 23,500 13 CTRA Ciputra Development Tbk. 725 735 705 710 -15 36,517,600 26,128,058,000 2,500 158.965 715 J 613,900 710 T/B 442,700 14 DMAS Puradelta Lestari Tbk. 232 230 218 224 -8 52,840,500 11,797,222,600 2,100 106.667 224 T/J 93,300 222 B 117,300 15 ELSA Elnusa Tbk. 234 234 226 228 -6 57,988,900 13,196,579,400 3,046 57.000 228 T/J 11,191,800 226 B 3,934,500 16 ERAA Erajaya Swasembada Tbk. 1,715 1,700 1,635 1,660 -55 10,619,800 17,669,031,500 2,950 166.000 1,660 T/J 4,509,000 1,655 B 180,400 17 EXCL XL Axiata Tbk. 2,240 2,220 2,150 2,190 -50 22,900,900 49,878,090,000 5,700 111.144 2,190 T/J 115,100 2,180 B 95,200 18 GIAA Garuda Indonesia (Persero) Tbk. 256 256 248 250 -6 29,265,900 7,318,161,600 2,151 33.607 250 T/J 5,194,700 248 B 2,994,900 19 HOKI Buyung Poetra Sembada Tbk. 760 760 720 735 -25 12,329,200 9,088,129,000 1,144 237.097 735 T/J 349,700 730 B 340,800 20 INCO Vale Indonesia Tbk. 3,880 3,840 3,740 3,770 -110 15,317,400 57,872,742,000 3,525 1,538.776 3,780 J 543,900 3,770 T/B 68,600 21 INKP Indah Kiat Pulp & Paper Tbk. 9,375 9,250 8,725 8,775 -600 16,763,600 149,413,337,500 7,474 452.163 8,800 J 39,700 8,775 T/B 939,100 22 INTP Indocement Tunggal Prakarsa Tbk. 12,000 11,975 11,600 11,650 -350 3,827,100 44,931,700,000 2,222 466.000 11,675 J 5,200 11,650 T/B 17,200 23 ISAT Indosat Tbk. 2,260 2,290 2,200 2,220 -40 2,723,500 6,037,194,000 1,599 158.571 2,220 T/J 56,300 2,210 B 26,500 24 ITMG Indo Tambangraya Megah Tbk. 8,550 8,475 8,325 8,375 -175 2,986,700 25,086,675,000 2,616 59.821 8,400 J 6,500 8,375 T/B 6,000 25 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,160 1,140 1,145 -20 17,520,700 20,156,728,000 2,348 313.013 1,150 J 362,600 1,145 T/B 1,535,100 26 JSMR Jasa Marga (Persero) Tbk. 3,660 3,620 3,460 3,500 -160 17,502,000 61,818,064,000 5,012 206.392 3,500 T/J 279,200 3,490 B 84,800 27 KINO Kino Indonesia Tbk. 3,060 3,060 2,990 2,990 -70 18,100 54,522,000 62 78.684 2,990 T/J 200 2,980 B 13,800 28 LPPF Matahari Department Store Tbk. 1,290 1,285 1,235 1,245 -45 15,691,900 19,669,114,000 1,969 28.211 1,250 J 113,900 1,245 T/B 163,700 29 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,005 955 960 -45 66,255,800 64,372,854,000 6,257 247.742 965 J 446,300 960 T/B 2,507,800 30 MAIN Malindo Feedmill Tbk. 610 610 585 590 -20 9,003,900 5,368,465,500 1,030 335.227 595 J 293,900 590 T/B 343,900 31 MAPI Mitra Adiperkasa Tbk. 660 665 640 650 -10 15,318,900 9,963,800,500 1,407 1,043.088 655 J 450,700 650 T/B 608,400 32 MDKA Merdeka Copper Gold Tbk. 1,705 1,700 1,630 1,650 -55 75,556,200 125,412,604,500 12,508 430.257 1,655 J 206,600 1,650 T/B 609,200 33 MEDC Medco Energi Internasional Tbk. 458 486 438 462 4 149,058,400 69,492,894,800 10,564 959.402 464 J 438,900 462 T/B 9,195,500 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,380 2,320 2,340 -40 22,116,400 52,042,384,000 2,585 137.770 2,350 J 455,000 2,340 T/B 7,900 35 MNCN Media Nusantara Citra Tbk. 845 845 820 830 -15 54,763,600 45,458,723,000 4,093 92.222 835 J 262,200 830 T/B 35,400 36 MYOR Mayora Indah Tbk. 2,510 2,520 2,430 2,480 -30 2,543,800 6,275,958,000 1,532 12,406.203 2,480 T/J 35,800 2,470 B 2,100 37 PGAS Perusahaan Gas Negara Tbk. 1,180 1,170 1,110 1,120 -60 208,807,700 236,542,190,000 15,392 373.333 1,125 J 1,909,900 1,120 T/B 433,500 38 PTBA Bukit Asam Tbk. 2,080 2,080 2,020 2,040 -40 27,289,600 55,779,523,000 7,095 1,773.913 2,050 J 253,900 2,040 T/B 9,900 39 PTPP PP (Persero) Tbk. 935 925 905 910 -25 22,060,000 20,134,463,500 2,961 171.053 915 J 612,700 910 T/B 34,500 40 PWON Pakuwon Jati Tbk. 402 400 380 382 -20 141,683,400 55,039,827,000 8,537 1,472.686 384 J 34,300 382 T/B 2,714,000 41 RALS Ramayana Lestari Sentosa Tbk. 645 645 610 615 -30 16,062,500 9,958,123,000 2,119 384.375 615 T/J 2,161,400 610 B 2,757,400 42 SCMA Surya Citra Media Tbk. 1,190 1,190 1,150 1,165 -25 19,245,100 22,570,739,000 1,513 527.023 1,170 J 540,600 1,165 T/B 979,800 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,460 1,535 1,420 1,480 20 37,290,100 55,527,127,000 10,550 255.172 1,485 J 59,000 1,480 T/B 1,054,800 44 SMRA Summarecon Agung Tbk. 620 625 590 615 -5 42,416,800 25,844,496,500 1,764 1,010.516 615 T/J 3,614,900 610 B 57,700 45 SRIL Sri Rejeki Isman Tbk. 220 220 208 212 -8 35,594,800 7,569,773,000 1,971 88.333 212 T/J 153,800 210 B 2,569,600 46 SSIA Surya Semesta Internusa Tbk. 416 436 406 414 -2 88,209,200 36,587,132,000 5,099 169.846 416 J 862,800 414 T/B 1,497,700 47 TBIG Tower Bersama Infrastructure Tbk. 1,240 1,255 1,200 1,230 -10 49,833,000 61,370,114,000 3,649 303.704 1,235 J 451,000 1,230 T/B 5,500 48 TINS Timah Tbk. 835 820 795 805 -30 42,769,600 34,426,513,000 2,727 411.350 810 J 174,600 805 T/B 2,991,200 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,775 6,725 6,450 6,500 -275 6,693,100 43,890,835,000 3,830 401.884 6,525 J 7,300 6,500 T/B 696,000 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 186 186 175 178 -8 33,454,500 6,032,022,500 2,360 61.379 179 J 116,900 178 T/B 84,200 51 WIKA Wijaya Karya (Persero) Tbk. 1,225 1,210 1,180 1,195 -30 14,887,600 17,759,040,500 2,394 307.156 1,200 J 31,300 1,195 T/B 512,000 52 WSBP Waskita Beton Precast Tbk. 162 162 155 159 -3 34,069,300 5,381,054,500 2,368 32.449 159 T/J 1,395,700 158 B 16,600 53 WSKT Waskita Karya (Persero) Tbk. 630 630 605 615 -15 15,926,700 9,769,553,500 1,918 165.992 615 T/J 1,322,600 610 B 1,651,900 54 WTON Wijaya Karya Beton Tbk. 264 264 252 252 -12 5,335,300 1,365,564,000 820 42.712 254 J 192,200 252 T/B 1,330,100 Total 2,009,668,300 2,171,385,955,800 212,736 49,838,500 65,125,500 Jakarta, 09 September 2020 Trading Division