List of Securities Quotation: IDX SMC Liquid Date: Thursday, 10 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. 10,525 10,500 9,800 9,825 -700 4,807,400 47,757,645,000 3,061 798.158 9,900 J 2,000 9,825 T/B 515,400 2 ACES Ace Hardware Indonesia Tbk. 1,580 1,495 1,470 1,470 -110 24,540,100 36,103,141,500 4,189 1,792.683 1,470 T/J 7,056,500 0 B 0 3 ADHI Adhi Karya (Persero) Tbk. 585 570 545 545 -40 15,658,100 8,559,851,500 1,782 428.012 545 T/J 1,575,800 0 B 0 4 ADRO Adaro Energy Tbk. 1,200 1,190 1,120 1,120 -80 104,709,600 119,281,727,000 11,685 101.818 1,120 T/J 2,815,300 0 B 0 5 AKRA AKR Corporindo Tbk. 2,830 2,790 2,640 2,640 -190 14,307,000 38,457,024,000 2,735 2,104.072 2,650 J 71,900 2,640 T/B 8,900 6 ANTM Aneka Tambang Tbk. 795 790 740 740 -55 121,922,400 91,662,180,000 11,859 487.901 740 T/J 2,610,400 0 B 0 7 ASRI Alam Sutera Realty Tbk. 120 120 112 112 -8 70,257,800 7,914,254,400 1,747 106.667 112 T/J 23,156,100 0 B 0 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,410 1,365 1,315 1,315 -95 54,820,900 72,462,326,000 5,527 171.522 1,315 T/J 30,695,800 0 B 0 9 BDMN Bank Danamon Indonesia Tbk. 2,370 2,390 2,210 2,210 -160 6,654,000 14,845,123,000 1,720 1.248 2,220 J 55,200 2,210 T/B 17,900 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,005 995 935 935 -70 18,366,000 17,278,984,000 2,894 155.833 935 T/J 5,523,100 0 B 0 11 BSDE Bumi Serpong Damai Tbk. 715 700 665 665 -50 85,831,200 57,602,047,500 3,686 130.263 665 T/J 3,562,200 0 B 0 12 BTPS Bank BTPN Syariah Tbk. 3,650 3,450 3,400 3,400 -250 20,253,500 68,900,515,000 2,715 348.718 3,400 T/J 5,845,400 0 B 0 13 CTRA Ciputra Development Tbk. 710 690 665 665 -45 27,760,300 18,518,361,000 1,861 148.890 665 T/J 26,804,400 0 B 0 14 DMAS Puradelta Lestari Tbk. 224 220 210 210 -14 47,252,700 9,937,119,800 1,368 100.000 210 T/J 66,500,300 0 B 0 15 ELSA Elnusa Tbk. 228 230 214 214 -14 66,091,100 14,282,912,400 3,475 53.500 214 T/J 5,392,500 0 B 0 16 ERAA Erajaya Swasembada Tbk. 1,660 1,600 1,545 1,545 -115 45,497,900 70,463,381,000 2,197 154.500 1,545 T/J 1,898,000 0 B 0 17 EXCL XL Axiata Tbk. 2,190 2,180 2,040 2,040 -150 27,586,900 56,899,878,000 5,328 103.532 2,040 T/J 3,488,200 0 B 0 18 GIAA Garuda Indonesia (Persero) Tbk. 250 248 234 234 -16 36,873,400 8,683,728,200 2,073 31.456 234 T/J 20,111,700 0 B 0 19 HOKI Buyung Poetra Sembada Tbk. 735 740 685 690 -45 14,542,500 10,044,887,000 1,387 222.581 690 T/J 182,100 685 B 248,100 20 INCO Vale Indonesia Tbk. 3,770 3,700 3,550 3,650 -120 11,335,100 41,166,834,000 3,761 1,489.796 3,650 T/J 673,900 3,640 B 73,000 21 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,600 8,175 8,175 -600 12,281,800 101,035,832,500 5,680 421.246 8,175 T/J 2,393,200 0 B 0 22 INTP Indocement Tunggal Prakarsa Tbk. 11,650 11,150 10,850 10,850 -800 4,896,000 53,266,520,000 2,775 434.000 10,850 T/J 2,686,600 0 B 0 23 ISAT Indosat Tbk. 2,220 2,220 2,080 2,080 -140 5,892,300 12,489,183,000 1,988 148.571 2,080 T/J 390,000 2,070 B 602,600 24 ITMG Indo Tambangraya Megah Tbk. 8,375 8,300 7,800 7,800 -575 7,230,600 57,392,267,500 5,198 55.714 7,825 J 102,100 7,800 T/B 718,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,140 1,065 1,065 -80 27,727,100 29,798,805,000 3,653 291.143 1,065 T/J 7,253,100 0 B 0 26 JSMR Jasa Marga (Persero) Tbk. 3,500 3,330 3,260 3,260 -240 15,435,800 50,407,386,000 2,860 192.239 3,260 T/J 18,345,100 0 B 0 27 KINO Kino Indonesia Tbk. 2,990 2,970 2,790 2,940 -50 511,600 1,464,271,000 185 77.368 2,940 T/J 3,100 2,900 B 145,800 28 LPPF Matahari Department Store Tbk. 1,245 1,245 1,160 1,160 -85 12,081,700 14,068,886,500 1,040 26.285 1,160 T/J 29,925,000 0 B 0 29 LSIP PP London Sumatra Indonesia Tbk. 960 945 895 895 -65 52,225,200 46,975,668,000 3,505 230.968 895 T/J 6,718,500 0 B 0 30 MAIN Malindo Feedmill Tbk. 590 590 550 550 -40 9,190,000 5,098,505,500 1,323 312.500 550 T/J 2,351,800 0 B 0 31 MAPI Mitra Adiperkasa Tbk. 650 640 605 605 -45 24,182,200 14,633,713,500 1,211 970.874 605 T/J 51,428,500 0 B 0 32 MDKA Merdeka Copper Gold Tbk. 1,650 1,670 1,560 1,570 -80 79,504,300 126,741,148,500 13,419 409.396 1,570 T/J 442,600 1,565 B 72,200 33 MEDC Medco Energi Internasional Tbk. 462 464 430 430 -32 69,074,400 30,504,110,000 4,221 892.950 430 T/J 18,994,400 0 B 0 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,330 2,210 2,240 -100 18,693,400 42,253,687,000 1,975 131.882 2,240 T/J 67,300 2,230 B 4,000 35 MNCN Media Nusantara Citra Tbk. 830 820 775 775 -55 122,833,700 96,172,226,500 7,841 86.111 775 T/J 2,842,400 0 B 0 36 MYOR Mayora Indah Tbk. 2,480 2,480 2,310 2,410 -70 5,306,600 12,592,153,000 2,360 12,056.028 2,410 T/J 529,600 2,400 B 27,100 37 PGAS Perusahaan Gas Negara Tbk. 1,120 1,080 1,045 1,045 -75 123,770,900 130,221,622,000 9,910 348.333 1,045 T/J 59,952,000 0 B 0 38 PTBA Bukit Asam Tbk. 2,040 2,020 1,900 1,900 -140 68,273,200 131,750,930,500 14,444 1,652.174 1,900 T/J 5,918,600 0 B 0 39 PTPP PP (Persero) Tbk. 910 895 850 850 -60 27,233,800 23,223,262,000 2,792 159.774 850 T/J 49,341,300 0 B 0 40 PWON Pakuwon Jati Tbk. 382 370 356 356 -26 141,655,600 50,553,720,800 6,650 1,372.451 356 T/J 69,346,600 0 B 0 41 RALS Ramayana Lestari Sentosa Tbk. 615 600 575 575 -40 20,561,500 11,822,904,500 1,491 359.375 575 T/J 50,914,200 0 B 0 42 SCMA Surya Citra Media Tbk. 1,165 1,135 1,085 1,085 -80 51,367,700 55,905,603,500 1,471 490.833 1,085 T/J 10,111,400 0 B 0 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,480 1,480 1,380 1,385 -95 26,514,000 37,291,402,500 8,977 238.793 1,390 J 82,500 1,385 T/B 469,500 44 SMRA Summarecon Agung Tbk. 615 580 575 575 -40 22,918,200 13,179,184,500 839 944.791 575 T/J 53,292,800 0 B 0 45 SRIL Sri Rejeki Isman Tbk. 212 208 198 198 -14 37,283,000 7,430,862,200 2,331 82.500 198 T/J 13,072,900 0 B 0 46 SSIA Surya Semesta Internusa Tbk. 414 420 386 386 -28 66,783,400 26,395,696,800 2,893 158.359 386 T/J 1,620,600 0 B 0 47 TBIG Tower Bersama Infrastructure Tbk. 1,230 1,225 1,155 1,205 -25 70,726,900 84,431,798,000 3,826 297.531 1,205 T/J 55,500 1,200 B 5,500 48 TINS Timah Tbk. 805 800 750 750 -55 32,893,400 24,949,888,500 2,888 383.246 750 T/J 1,908,300 0 B 0 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,500 6,350 6,050 6,050 -450 8,314,000 50,690,305,000 3,706 374.061 6,050 T/J 3,289,000 0 B 0 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 179 166 166 -12 25,358,100 4,223,327,400 1,809 57.241 166 T/J 1,392,400 0 B 0 51 WIKA Wijaya Karya (Persero) Tbk. 1,195 1,120 1,115 1,115 -80 21,280,300 23,729,224,500 2,242 286.593 1,115 T/J 14,067,800 0 B 0 52 WSBP Waskita Beton Precast Tbk. 159 157 148 148 -11 39,477,900 5,879,469,000 2,448 30.204 148 T/J 10,204,600 0 B 0 53 WSKT Waskita Karya (Persero) Tbk. 615 610 575 575 -40 25,923,600 14,995,392,500 2,908 155.196 575 T/J 14,856,700 0 B 0 54 WTON Wijaya Karya Beton Tbk. 252 252 236 236 -16 13,825,000 3,284,914,400 1,278 40.000 236 T/J 1,414,100 0 B 0 Total 2,110,295,100 2,205,675,792,400 207,187 713,335,400 2,908,700 Jakarta, 10 September 2020 Trading Division