List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 19 August 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. 10,225 10,325 10,200 10,225 0 2,103,400 21,521,297,500 1,146 830.653 10,225 T/J 614,100 10,200 B 83,100 2 ACES Ace Hardware Indonesia Tbk. 1,620 1,630 1,605 1,615 -5 8,549,200 13,800,307,000 3,760 1,969.512 1,620 J 849,300 1,615 T/B 685,300 3 ADHI Adhi Karya (Persero) Tbk. 615 620 605 610 -5 10,054,300 6,132,833,500 869 479.059 615 J 2,409,900 610 T/B 827,100 4 ADRO Adaro Energy Tbk. 1,115 1,135 1,100 1,115 0 74,016,400 82,743,324,500 6,280 101.364 1,120 J 1,536,500 1,115 T/B 770,100 5 AKRA AKR Corporindo Tbk. 2,840 2,860 2,800 2,830 -10 11,024,300 31,201,814,000 1,684 2,255.501 2,830 T/J 65,200 2,820 B 500 6 ANTM Aneka Tambang Tbk. 805 815 795 795 -10 88,404,200 70,781,904,500 8,010 524.164 800 J 15,218,100 795 T/B 3,841,400 7 ASRI Alam Sutera Realty Tbk. 120 122 118 118 -2 44,480,500 5,335,459,500 1,369 112.381 119 J 275,400 118 T/B 10,914,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,505 1,560 1,500 1,510 5 72,630,400 110,618,143,500 6,818 196.956 1,515 J 754,400 1,510 T/B 1,431,300 9 BDMN Bank Danamon Indonesia Tbk. 2,790 2,830 2,770 2,770 -20 2,042,100 5,705,596,000 528 1.564 2,780 J 11,000 2,770 T/B 484,400 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 950 960 945 955 5 6,075,000 5,786,791,500 1,225 159.167 960 J 1,117,200 955 T/B 762,600 11 BSDE Bumi Serpong Damai Tbk. 725 755 725 740 15 71,633,100 53,160,664,000 3,669 144.955 745 J 3,551,700 740 T/B 4,991,500 12 BTPS Bank BTPN Syariah Tbk. 3,850 3,970 3,850 3,870 20 7,557,200 29,422,297,000 4,784 396.923 3,870 T/J 1,892,600 3,860 B 142,900 13 CTRA Ciputra Development Tbk. 715 730 695 710 -5 59,412,000 42,416,755,500 5,317 158.965 715 J 311,200 710 T/B 3,611,100 14 DMAS Puradelta Lestari Tbk. 250 256 238 238 -12 39,104,300 9,524,239,000 2,607 113.333 240 J 697,600 238 T/B 1,895,200 15 ELSA Elnusa Tbk. 240 242 236 240 0 35,229,900 8,427,760,600 2,054 60.000 242 J 2,742,600 240 T/B 952,100 16 ERAA Erajaya Swasembada Tbk. 1,680 1,785 1,695 1,765 85 37,326,800 65,524,319,000 5,811 176.500 1,770 J 540,100 1,765 T/B 132,300 17 EXCL XL Axiata Tbk. 2,520 2,580 2,510 2,520 0 17,607,900 44,707,144,000 5,225 127.892 2,530 J 120,100 2,520 T/B 134,800 18 GIAA Garuda Indonesia (Persero) Tbk. 256 260 254 254 -2 14,694,700 3,747,620,000 1,407 34.144 256 J 1,807,700 254 T/B 2,431,900 19 HOKI Buyung Poetra Sembada Tbk. 635 670 635 650 15 20,981,700 13,616,376,500 1,252 209.677 650 T/J 451,400 645 B 646,500 20 INCO Vale Indonesia Tbk. 3,740 3,790 3,700 3,740 0 5,008,800 18,693,310,000 1,960 1,526.531 3,750 J 277,800 3,740 T/B 98,100 21 INKP Indah Kiat Pulp & Paper Tbk. 9,725 9,825 9,475 9,500 -225 7,962,200 76,394,542,500 4,648 489.522 9,525 J 47,100 9,500 T/B 46,300 22 INTP Indocement Tunggal Prakarsa Tbk. 11,975 12,025 11,775 11,800 -175 4,155,400 49,125,120,000 2,853 472.000 11,800 T/J 3,300 11,775 B 148,200 23 ISAT Indosat Tbk. 2,490 2,530 2,460 2,490 0 4,034,700 10,043,152,000 1,572 177.857 2,500 J 52,600 2,490 T/B 329,000 24 ITMG Indo Tambangraya Megah Tbk. 8,200 8,300 8,100 8,200 0 4,469,000 36,619,797,500 2,903 58.571 8,225 J 186,200 8,200 T/B 48,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,130 1,100 1,115 -5 13,648,500 15,166,972,500 2,518 304.811 1,120 J 574,300 1,115 T/B 103,400 26 JSMR Jasa Marga (Persero) Tbk. 4,050 4,080 3,980 3,980 -70 17,284,900 69,139,808,000 4,519 234.697 3,990 J 2,100 3,980 T/B 1,180,300 27 KINO Kino Indonesia Tbk. 3,170 3,200 3,160 3,180 10 73,400 233,604,000 63 83.684 3,180 T/J 13,700 3,170 B 12,200 28 LPPF Matahari Department Store Tbk. 1,290 1,320 1,285 1,285 -5 13,872,100 17,963,517,500 2,220 29.118 1,290 J 88,400 1,285 T/B 107,000 29 LSIP PP London Sumatra Indonesia Tbk. 985 995 980 985 0 21,053,900 20,752,642,500 2,521 254.194 990 J 440,400 985 T/B 422,100 30 MAIN Malindo Feedmill Tbk. 620 630 620 620 0 3,860,700 2,402,085,000 667 352.273 625 J 782,100 620 T/B 486,300 31 MAPI Mitra Adiperkasa Tbk. 690 705 690 690 0 6,584,600 4,591,584,500 883 1,107.278 695 J 24,700 690 T/B 1,193,700 32 MDKA Merdeka Copper Gold Tbk. 1,870 1,905 1,820 1,825 -45 112,232,300 206,482,225,500 13,363 475.890 1,830 J 306,400 1,825 T/B 1,125,000 33 MEDC Medco Energi Internasional Tbk. 515 530 505 515 0 54,384,200 27,947,379,000 4,778 907.057 515 T/J 171,100 510 B 1,510,500 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,310 2,350 2,300 2,330 20 20,357,400 47,255,895,000 1,748 137.181 2,330 T/J 870,400 2,320 B 21,600 35 MNCN Media Nusantara Citra Tbk. 935 940 900 910 -25 280,321,000 257,979,725,000 12,778 101.111 915 J 4,737,400 910 T/B 7,219,100 36 MYOR Mayora Indah Tbk. 2,250 2,270 2,240 2,250 0 4,417,100 9,930,681,000 1,438 11,255.628 2,260 J 67,000 2,250 T/B 233,100 37 PGAS Perusahaan Gas Negara Tbk. 1,245 1,305 1,245 1,305 60 206,134,500 263,088,870,000 13,633 435.000 1,310 J 4,981,300 1,305 T/B 11,619,900 38 PTBA Bukit Asam Tbk. 2,080 2,130 2,070 2,110 30 55,754,100 117,428,852,000 8,798 1,834.783 2,120 J 3,639,300 2,110 T/B 1,039,400 39 PTPP PP (Persero) Tbk. 1,020 1,025 1,000 1,015 -5 34,915,100 35,251,453,500 2,832 190.789 1,015 T/J 2,464,000 1,010 B 192,300 40 PWON Pakuwon Jati Tbk. 406 422 406 412 6 204,956,500 85,355,650,200 10,949 1,588.342 414 J 460,200 412 T/B 2,701,700 41 RALS Ramayana Lestari Sentosa Tbk. 640 655 640 650 10 20,429,300 13,240,410,500 3,029 406.250 655 J 1,262,300 650 T/B 788,900 42 SCMA Surya Citra Media Tbk. 1,190 1,215 1,190 1,210 20 8,365,800 10,083,827,000 1,455 547.380 1,215 J 148,800 1,210 T/B 380,400 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,375 1,380 1,360 1,370 -5 7,633,400 10,456,982,000 1,437 236.207 1,370 T/J 456,000 1,365 B 1,119,400 44 SMRA Summarecon Agung Tbk. 585 595 580 585 0 43,705,600 25,595,921,000 2,188 961.222 585 T/J 2,026,700 580 B 3,417,300 45 SRIL Sri Rejeki Isman Tbk. 228 242 220 228 0 228,508,800 53,396,173,400 9,938 95.000 230 J 3,490,500 228 T/B 3,752,500 46 SSIA Surya Semesta Internusa Tbk. 364 372 360 360 -4 20,229,600 7,452,506,600 1,211 147.692 360 T/J 4,707,400 358 B 522,600 47 TBIG Tower Bersama Infrastructure Tbk. 1,250 1,270 1,245 1,260 10 31,289,800 39,443,215,500 1,835 311.111 1,260 T/J 20,600 1,255 B 500 48 TINS Timah Tbk. 785 795 775 780 -5 10,257,200 8,023,468,000 1,761 398.575 785 J 764,700 780 T/B 601,800 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,075 6,900 6,925 -50 5,704,200 39,750,972,500 3,080 428.161 6,950 J 68,100 6,925 T/B 194,600 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 199 192 193 -2 15,587,900 3,033,746,400 1,203 66.552 194 J 227,500 193 T/B 1,412,400 51 WIKA Wijaya Karya (Persero) Tbk. 1,285 1,300 1,255 1,285 0 36,768,800 46,874,485,500 4,467 330.289 1,290 J 3,802,300 1,285 T/B 491,600 52 WSBP Waskita Beton Precast Tbk. 175 179 172 173 -2 109,162,900 19,179,459,200 5,123 35.306 174 J 674,100 173 T/B 1,735,200 53 WSKT Waskita Karya (Persero) Tbk. 660 670 650 660 0 24,601,800 16,139,257,500 2,217 178.138 660 T/J 1,530,300 655 B 517,100 54 WTON Wijaya Karya Beton Tbk. 280 284 278 278 -2 8,398,300 2,349,020,600 1,010 47.119 280 J 515,900 278 T/B 1,874,800 Total 2,269,051,200 2,291,040,960,000 201,413 74,851,100 81,385,300 Jakarta, 19 August 2020 Trading Division