List of Securities Quotation: IDX SMC Liquid Date: Friday, 11 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. 9,825 10,775 9,400 10,450 625 4,109,600 42,468,970,000 3,246 848.932 10,475 J 20,700 10,450 T/B 539,900 2 ACES Ace Hardware Indonesia Tbk. 1,470 1,560 1,370 1,555 85 22,527,800 33,630,790,500 6,416 1,896.341 1,560 J 96,200 1,555 T/B 1,600 3 ADHI Adhi Karya (Persero) Tbk. 545 575 510 555 10 12,751,100 6,860,522,500 1,700 435.865 555 T/J 8,200 550 B 546,600 4 ADRO Adaro Energy Tbk. 1,120 1,185 1,080 1,180 60 86,766,800 99,700,846,500 10,644 107.273 1,180 T/J 2,098,200 1,175 B 374,800 5 AKRA AKR Corporindo Tbk. 2,640 2,790 2,470 2,750 110 16,700,000 44,424,515,000 2,361 2,191.742 2,750 T/J 46,000 2,740 B 88,200 6 ANTM Aneka Tambang Tbk. 740 780 700 775 35 114,696,400 86,698,421,000 9,824 510.978 780 J 1,950,400 775 T/B 329,800 7 ASRI Alam Sutera Realty Tbk. 112 114 105 113 1 95,790,700 10,483,183,100 2,586 107.619 113 T/J 42,100 112 B 6,281,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,370 1,225 1,330 15 160,484,400 209,236,506,000 12,468 173.478 1,335 J 262,900 1,330 T/B 7,671,400 9 BDMN Bank Danamon Indonesia Tbk. 2,210 2,340 2,100 2,210 0 12,404,300 27,476,100,000 2,538 1.248 2,220 J 88,200 2,210 T/B 480,500 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 935 975 870 960 25 21,813,500 20,244,492,000 3,924 160.000 960 T/J 196,500 955 B 129,900 11 BSDE Bumi Serpong Damai Tbk. 665 695 640 685 20 50,209,600 33,960,022,500 2,876 134.181 690 J 551,000 685 T/B 107,500 12 BTPS Bank BTPN Syariah Tbk. 3,400 3,410 3,170 3,380 -20 25,714,600 85,589,813,000 10,451 346.667 3,380 T/J 518,300 3,370 B 130,200 13 CTRA Ciputra Development Tbk. 665 675 620 660 -5 61,349,200 39,877,717,000 3,675 147.770 665 J 226,200 660 T/B 601,000 14 DMAS Puradelta Lestari Tbk. 210 208 196 206 -4 151,790,300 30,581,509,200 4,070 98.095 208 J 1,098,000 206 T/B 3,240,700 15 ELSA Elnusa Tbk. 214 222 202 220 6 61,033,500 13,200,741,200 2,865 55.000 222 J 317,300 220 T/B 1,367,300 16 ERAA Erajaya Swasembada Tbk. 1,545 1,590 1,440 1,580 35 18,931,300 29,165,831,500 5,350 158.000 1,580 T/J 496,800 1,575 B 268,900 17 EXCL XL Axiata Tbk. 2,040 2,220 1,920 2,190 150 38,634,100 81,523,568,000 8,870 111.144 2,200 J 57,600 2,190 T/B 76,300 18 GIAA Garuda Indonesia (Persero) Tbk. 234 238 218 232 -2 53,661,300 12,125,029,000 3,028 31.187 232 T/J 196,100 230 B 2,447,000 19 HOKI Buyung Poetra Sembada Tbk. 690 730 665 725 35 26,555,500 18,770,748,500 1,690 233.871 725 T/J 89,200 720 B 38,000 20 INCO Vale Indonesia Tbk. 3,650 3,850 3,560 3,820 170 10,864,100 40,802,983,000 3,128 1,559.184 3,820 T/J 334,400 3,810 B 67,300 21 INKP Indah Kiat Pulp & Paper Tbk. 8,175 8,650 7,650 8,475 300 14,040,100 115,877,520,000 6,735 436.705 8,500 J 5,500 8,475 T/B 138,200 22 INTP Indocement Tunggal Prakarsa Tbk. 10,850 11,000 10,125 10,600 -250 12,129,800 128,481,135,000 6,444 424.000 10,625 J 31,700 10,600 T/B 974,200 23 ISAT Indosat Tbk. 2,080 2,280 1,950 2,250 170 3,827,500 8,299,055,500 2,108 160.714 2,250 T/J 9,700 2,240 B 14,200 24 ITMG Indo Tambangraya Megah Tbk. 7,800 8,325 7,500 8,250 450 4,721,100 37,900,185,000 4,722 58.929 8,250 T/J 18,400 8,225 B 2,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,120 1,000 1,105 40 27,111,600 28,960,922,000 5,058 302.078 1,105 T/J 180,100 1,100 B 579,600 26 JSMR Jasa Marga (Persero) Tbk. 3,260 3,430 3,050 3,320 60 35,478,100 116,269,663,000 7,880 195.778 3,330 J 311,300 3,320 T/B 108,400 27 KINO Kino Indonesia Tbk. 2,940 2,990 2,750 2,960 20 154,300 449,389,000 113 77.895 2,960 T/J 11,200 2,950 B 2,200 28 LPPF Matahari Department Store Tbk. 1,160 1,175 1,080 1,130 -30 34,189,500 38,656,488,500 4,563 25.606 1,135 J 5,800 1,130 T/B 3,034,700 29 LSIP PP London Sumatra Indonesia Tbk. 895 950 840 940 45 50,889,600 46,602,228,000 4,132 242.581 940 T/J 235,900 935 B 123,700 30 MAIN Malindo Feedmill Tbk. 550 570 515 565 15 9,825,800 5,332,132,000 1,151 321.023 570 J 621,300 565 T/B 444,400 31 MAPI Mitra Adiperkasa Tbk. 605 605 565 600 -5 50,035,400 29,512,278,500 4,068 962.850 605 J 366,800 600 T/B 3,473,600 32 MDKA Merdeka Copper Gold Tbk. 1,570 1,655 1,505 1,630 60 127,323,100 205,064,032,500 13,605 425.041 1,630 T/J 166,100 1,625 B 977,200 33 MEDC Medco Energi Internasional Tbk. 430 428 400 418 -12 112,194,500 46,792,518,200 7,033 868.030 418 T/J 1,538,800 416 B 852,600 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,240 2,270 2,150 2,270 30 18,181,500 40,854,646,000 1,973 133.649 2,270 T/J 77,100 2,250 B 1,300 35 MNCN Media Nusantara Citra Tbk. 775 810 745 785 10 86,100,200 67,746,400,500 7,214 87.222 790 J 46,800 785 T/B 2,068,600 36 MYOR Mayora Indah Tbk. 2,410 2,540 2,320 2,480 70 3,297,200 8,021,686,000 1,843 12,406.203 2,480 T/J 38,200 2,470 B 4,900 37 PGAS Perusahaan Gas Negara Tbk. 1,045 1,120 995 1,105 60 230,431,200 247,792,178,000 18,624 368.333 1,110 J 1,166,800 1,105 T/B 1,570,900 38 PTBA Bukit Asam Tbk. 1,900 1,975 1,810 1,970 70 46,751,800 89,879,105,500 10,750 1,713.043 1,970 T/J 1,648,500 1,965 B 92,000 39 PTPP PP (Persero) Tbk. 850 870 795 845 -5 66,853,400 55,888,442,500 5,222 158.835 850 J 583,700 845 T/B 1,408,800 40 PWON Pakuwon Jati Tbk. 356 364 332 350 -6 345,252,200 119,890,183,000 13,878 1,349.320 352 J 280,900 350 T/B 5,140,000 41 RALS Ramayana Lestari Sentosa Tbk. 575 595 535 585 10 40,040,400 22,479,224,000 3,505 365.625 590 J 1,053,600 585 T/B 401,700 42 SCMA Surya Citra Media Tbk. 1,085 1,125 1,020 1,120 35 15,338,900 16,832,466,500 1,635 506.666 1,120 T/J 599,300 1,115 B 91,700 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,385 1,495 1,320 1,495 110 34,101,900 49,011,387,000 9,471 257.759 1,500 J 1,522,600 1,495 T/B 1,710,800 44 SMRA Summarecon Agung Tbk. 575 605 535 575 0 129,750,000 72,755,682,000 2,768 944.791 580 J 1,059,500 575 T/B 1,500 45 SRIL Sri Rejeki Isman Tbk. 198 206 185 200 2 69,924,800 13,685,752,300 3,209 83.333 202 J 2,003,900 200 T/B 792,200 46 SSIA Surya Semesta Internusa Tbk. 386 394 360 390 4 48,403,800 18,552,086,400 2,246 160.000 390 T/J 1,450,700 384 B 70,500 47 TBIG Tower Bersama Infrastructure Tbk. 1,205 1,260 1,180 1,225 20 41,331,100 50,278,091,500 2,867 302.469 1,235 J 82,200 1,225 T/B 50,000 48 TINS Timah Tbk. 750 790 700 775 25 45,792,000 34,660,746,500 4,445 396.020 775 T/J 148,800 770 B 826,800 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,050 6,275 5,650 6,150 100 12,080,600 72,215,262,500 5,182 380.244 6,175 J 79,100 6,150 T/B 123,400 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 166 170 155 167 1 30,677,800 5,016,499,800 1,879 57.586 168 J 52,000 167 T/B 347,100 51 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,140 1,040 1,130 15 23,150,000 25,334,652,000 3,922 290.449 1,135 J 98,300 1,130 T/B 395,400 52 WSBP Waskita Beton Precast Tbk. 148 150 138 150 2 54,486,600 7,863,242,200 2,668 30.612 151 J 154,600 150 T/B 1,340,000 53 WSKT Waskita Karya (Persero) Tbk. 575 585 535 570 -5 55,978,900 31,305,469,500 4,157 153.846 575 J 269,200 570 T/B 5,969,800 54 WTON Wijaya Karya Beton Tbk. 236 242 220 240 4 11,607,100 2,714,204,000 1,064 40.678 242 J 85,600 240 T/B 679,800 Total 2,938,239,900 2,827,797,264,400 277,844 24,698,300 58,601,200 Jakarta, 11 September 2020 Trading Division