List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 01 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. 10,175 10,400 10,025 10,400 225 2,963,100 30,374,645,000 1,948 844.870 10,400 T/J 431,100 10,375 B 14,800 2 ACES Ace Hardware Indonesia Tbk. 1,545 1,600 1,545 1,585 40 20,611,500 32,499,614,500 7,339 1,932.927 1,585 T/J 224,200 1,580 B 13,100 3 ADHI Adhi Karya (Persero) Tbk. 595 605 590 605 10 6,385,500 3,822,216,500 756 475.132 605 T/J 129,400 600 B 1,019,200 4 ADRO Adaro Energy Tbk. 1,085 1,140 1,080 1,140 55 86,245,000 95,658,303,500 8,481 103.636 1,140 T/J 76,100 1,135 B 1,328,500 5 AKRA AKR Corporindo Tbk. 2,900 3,010 2,890 2,950 50 32,515,800 95,780,667,000 4,949 2,351.141 2,950 T/J 519,700 2,940 B 74,700 6 ANTM Aneka Tambang Tbk. 820 840 815 840 20 131,125,800 108,912,546,000 9,047 553.834 845 J 14,631,100 840 T/B 141,100 7 ASRI Alam Sutera Realty Tbk. 125 127 122 125 0 47,906,100 5,967,390,400 1,440 119.048 125 T/J 1,278,500 124 B 5,894,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,575 1,595 1,530 1,580 5 20,806,800 32,669,723,000 4,053 206.087 1,585 J 138,500 1,580 T/B 31,000 9 BDMN Bank Danamon Indonesia Tbk. 2,720 2,730 2,650 2,690 -30 2,670,700 7,189,379,000 741 1.519 2,700 J 200 2,690 T/B 4,900 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,095 1,040 1,085 30 14,889,400 15,920,283,000 2,960 180.833 1,090 J 565,300 1,085 T/B 425,100 11 BSDE Bumi Serpong Damai Tbk. 775 795 770 780 5 24,963,600 19,335,362,500 1,334 152.790 780 T/J 49,148,000 775 B 1,218,900 12 BTPS Bank BTPN Syariah Tbk. 3,900 3,900 3,750 3,770 -130 7,298,900 27,754,706,000 3,628 386.667 3,780 J 20,800 3,770 T/B 206,500 13 CTRA Ciputra Development Tbk. 770 780 730 745 -25 32,086,200 23,981,655,000 3,158 166.801 750 J 1,345,000 745 T/B 7,187,600 14 DMAS Puradelta Lestari Tbk. 226 232 218 224 -2 37,434,900 8,461,428,200 2,277 106.667 226 J 2,225,300 224 T/B 1,181,900 15 ELSA Elnusa Tbk. 244 250 242 246 2 27,855,500 6,846,001,200 1,213 61.500 246 T/J 2,756,100 244 B 4,339,100 16 ERAA Erajaya Swasembada Tbk. 1,720 1,735 1,690 1,695 -25 8,246,500 14,034,639,500 2,262 169.500 1,700 J 4,200 1,695 T/B 98,800 17 EXCL XL Axiata Tbk. 2,440 2,490 2,390 2,420 -20 20,611,800 49,937,892,000 6,208 122.817 2,430 J 207,300 2,420 T/B 335,400 18 GIAA Garuda Indonesia (Persero) Tbk. 252 260 252 254 2 14,779,400 3,768,352,200 1,266 34.144 256 J 1,080,200 254 T/B 1,663,900 19 HOKI Buyung Poetra Sembada Tbk. 685 705 680 695 10 16,860,900 11,702,416,500 847 224.194 700 J 1,001,200 695 T/B 15,600 20 INCO Vale Indonesia Tbk. 3,790 3,920 3,780 3,910 120 21,360,900 82,485,107,000 4,196 1,595.918 3,920 J 560,100 3,910 T/B 117,500 21 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,400 9,050 9,350 50 4,800,500 44,333,875,000 4,055 481.792 9,350 T/J 1,034,100 9,325 B 100 22 INTP Indocement Tunggal Prakarsa Tbk. 11,875 12,200 11,850 12,200 325 2,806,700 33,694,602,500 2,174 488.000 12,200 T/J 300 12,125 B 300 23 ISAT Indosat Tbk. 2,300 2,350 2,290 2,300 0 2,652,800 6,135,045,000 843 164.286 2,310 J 16,100 2,300 T/B 378,800 24 ITMG Indo Tambangraya Megah Tbk. 8,275 8,650 8,200 8,650 375 4,708,300 39,995,330,000 2,909 61.786 8,675 J 170,700 8,650 T/B 395,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,235 1,150 1,170 -50 77,204,400 91,764,864,000 8,207 319.847 1,175 J 268,500 1,170 T/B 12,196,900 26 JSMR Jasa Marga (Persero) Tbk. 3,910 3,950 3,850 3,890 -20 6,199,200 24,081,983,000 3,237 229.390 3,900 J 45,000 3,890 T/B 314,900 27 KINO Kino Indonesia Tbk. 3,160 3,170 3,100 3,130 -30 83,400 261,152,000 78 82.368 3,130 T/J 48,700 3,120 B 1,300 28 LPPF Matahari Department Store Tbk. 1,265 1,280 1,250 1,270 5 7,528,000 9,554,799,500 1,188 28.778 1,270 T/J 330,500 1,265 B 177,700 29 LSIP PP London Sumatra Indonesia Tbk. 980 1,000 965 1,000 20 55,803,600 55,190,661,500 4,647 258.065 1,005 J 2,179,800 1,000 T/B 10,183,500 30 MAIN Malindo Feedmill Tbk. 615 630 605 610 -5 14,633,800 8,935,720,500 1,593 346.591 610 T/J 567,000 605 B 789,100 31 MAPI Mitra Adiperkasa Tbk. 680 690 670 685 5 10,784,300 7,377,380,000 942 1,099.254 690 J 825,600 685 T/B 4,713,100 32 MDKA Merdeka Copper Gold Tbk. 1,740 1,815 1,735 1,815 75 184,457,100 329,769,909,000 18,263 473.282 1,820 J 2,587,800 1,815 T/B 12,800 33 MEDC Medco Energi Internasional Tbk. 550 570 540 555 5 126,278,000 70,443,130,000 6,692 977.508 555 T/J 5,111,600 550 B 4,404,800 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,380 2,330 2,370 0 18,866,900 44,539,466,000 1,731 139.536 2,370 T/J 475,400 2,360 B 700 35 MNCN Media Nusantara Citra Tbk. 890 895 865 870 -20 72,466,500 63,405,144,000 7,494 96.667 875 J 849,500 870 T/B 1,436,100 36 MYOR Mayora Indah Tbk. 2,350 2,550 2,300 2,500 150 15,127,300 37,267,878,000 5,125 12,506.253 2,500 T/J 406,700 2,490 B 366,900 37 PGAS Perusahaan Gas Negara Tbk. 1,255 1,290 1,250 1,285 30 77,012,000 98,022,478,500 8,017 428.333 1,290 J 1,611,400 1,285 T/B 2,995,300 38 PTBA Bukit Asam Tbk. 2,040 2,110 2,020 2,100 60 34,663,600 71,727,079,000 6,168 1,826.087 2,110 J 666,700 2,100 T/B 489,500 39 PTPP PP (Persero) Tbk. 970 995 970 980 10 25,534,500 24,989,842,000 2,458 184.211 985 J 466,200 980 T/B 447,300 40 PWON Pakuwon Jati Tbk. 408 414 406 410 2 30,643,100 12,548,963,800 3,100 1,580.631 412 J 2,219,100 410 T/B 1,580,400 41 RALS Ramayana Lestari Sentosa Tbk. 655 665 635 655 0 11,825,200 7,732,280,500 1,678 409.375 655 T/J 3,864,000 650 B 400,800 42 SCMA Surya Citra Media Tbk. 1,240 1,250 1,195 1,200 -40 16,719,800 20,132,748,500 2,651 542.856 1,205 J 52,300 1,200 T/B 362,500 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,385 1,400 1,385 1,400 15 6,246,800 8,734,607,000 1,973 241.379 1,400 T/J 154,300 1,395 B 185,000 44 SMRA Summarecon Agung Tbk. 645 655 625 645 0 26,706,600 17,163,329,000 1,226 1,059.809 650 J 1,715,200 645 T/B 1,080,800 45 SRIL Sri Rejeki Isman Tbk. 220 222 216 220 0 23,761,000 5,187,965,000 1,675 91.667 222 J 2,923,800 220 T/B 290,100 46 SSIA Surya Semesta Internusa Tbk. 376 378 366 376 0 20,145,700 7,567,157,000 1,143 154.256 378 J 619,500 376 T/B 900 47 TBIG Tower Bersama Infrastructure Tbk. 1,305 1,320 1,270 1,310 5 60,116,100 77,725,741,500 3,788 323.457 1,310 T/J 447,800 1,305 B 1,016,300 48 TINS Timah Tbk. 795 825 790 825 30 43,792,500 35,455,268,500 3,067 421.570 825 T/J 1,082,100 820 B 415,100 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,850 6,650 6,825 0 4,641,900 31,485,037,500 2,966 421.978 6,850 J 241,600 6,825 T/B 6,100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 190 195 190 192 2 14,906,600 2,867,129,700 1,088 66.207 193 J 113,200 192 T/B 18,200 51 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,255 1,225 1,250 10 10,942,700 13,591,569,000 2,132 321.293 1,250 T/J 3,957,900 1,245 B 264,900 52 WSBP Waskita Beton Precast Tbk. 168 169 164 168 0 20,214,800 3,373,099,500 1,762 34.286 168 T/J 1,011,000 167 B 669,000 53 WSKT Waskita Karya (Persero) Tbk. 650 660 640 645 -5 16,207,300 10,478,711,500 1,831 174.089 650 J 597,900 645 T/B 2,778,300 54 WTON Wijaya Karya Beton Tbk. 270 272 266 270 0 8,276,500 2,223,366,800 830 45.763 272 J 415,800 270 T/B 242,200 Total 1,634,375,800 1,994,859,642,300 184,834 113,419,400 73,927,500 Jakarta, 01 September 2020 Trading Division