List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 15 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. 10,975 11,150 10,725 10,925 -50 2,413,100 26,410,285,000 1,828 887.519 10,925 T/J 100 10,900 B 1,300 2 ACES Ace Hardware Indonesia Tbk. 1,580 1,610 1,545 1,555 -25 16,578,400 25,822,179,000 4,584 1,896.341 1,555 T/J 198,300 1,550 B 158,400 3 ADHI Adhi Karya (Persero) Tbk. 575 580 565 565 -10 2,967,600 1,691,761,500 586 443.718 570 J 1,104,200 565 T/B 458,700 4 ADRO Adaro Energy Tbk. 1,200 1,215 1,175 1,190 -10 44,495,200 53,180,455,500 6,304 108.182 1,195 J 51,000 1,190 T/B 493,800 5 AKRA AKR Corporindo Tbk. 2,840 2,860 2,720 2,740 -100 13,751,700 38,593,932,000 2,313 2,183.772 2,750 J 5,000 2,740 T/B 400 6 ANTM Aneka Tambang Tbk. 800 820 785 805 5 66,313,200 53,262,673,000 6,127 530.758 805 T/J 178,100 800 B 1,764,200 7 ASRI Alam Sutera Realty Tbk. 118 119 114 116 -2 33,693,500 3,897,529,900 1,045 110.476 117 J 754,500 116 T/B 5,682,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,380 1,410 1,360 1,380 0 53,006,600 73,240,538,500 5,106 180.000 1,385 J 926,900 1,380 T/B 1,812,400 9 BDMN Bank Danamon Indonesia Tbk. 2,400 2,450 2,340 2,350 -50 2,805,600 6,661,191,000 922 1.327 2,360 J 7,600 2,350 T/B 39,000 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 990 1,005 965 970 -20 5,908,300 5,766,950,000 1,459 161.667 975 J 89,300 970 T/B 309,000 11 BSDE Bumi Serpong Damai Tbk. 755 770 740 750 -5 24,348,100 18,248,552,500 1,766 146.913 750 T/J 458,000 745 B 918,600 12 BTPS Bank BTPN Syariah Tbk. 3,460 3,490 3,320 3,380 -80 7,429,000 25,256,189,000 3,017 346.667 3,390 J 25,500 3,380 T/B 79,500 13 CTRA Ciputra Development Tbk. 695 705 685 685 -10 15,352,800 10,622,287,500 1,560 153.368 690 J 170,300 685 T/B 243,500 14 DMAS Puradelta Lestari Tbk. 222 226 214 218 -4 39,475,800 8,625,750,800 1,544 103.810 218 T/J 5,047,700 216 B 11,250,800 15 ELSA Elnusa Tbk. 224 226 216 222 -2 24,398,200 5,390,053,000 1,423 55.500 222 T/J 2,444,200 220 B 464,600 16 ERAA Erajaya Swasembada Tbk. 1,620 1,695 1,615 1,645 25 33,831,600 55,902,789,500 6,223 164.500 1,650 J 591,300 1,645 T/B 1,946,300 17 EXCL XL Axiata Tbk. 2,270 2,280 2,180 2,200 -70 17,481,300 38,590,640,000 3,838 111.652 2,210 J 125,500 2,200 T/B 469,300 18 GIAA Garuda Indonesia (Persero) Tbk. 240 246 238 240 0 14,034,000 3,378,554,400 1,041 32.262 240 T/J 90,000 238 B 1,414,100 19 HOKI Buyung Poetra Sembada Tbk. 780 810 775 775 -5 20,797,000 16,433,913,500 1,750 250.000 780 J 109,400 775 T/B 537,100 20 INCO Vale Indonesia Tbk. 3,960 4,000 3,900 3,950 -10 6,038,500 23,819,547,000 2,330 1,612.245 3,950 T/J 317,600 3,940 B 13,100 21 INKP Indah Kiat Pulp & Paper Tbk. 8,725 8,800 8,425 8,625 -100 5,524,200 47,576,040,000 3,014 444.434 8,650 J 137,700 8,625 T/B 534,600 22 INTP Indocement Tunggal Prakarsa Tbk. 11,325 11,575 11,175 11,400 75 3,626,700 41,322,877,500 2,783 456.000 11,425 J 2,200 11,400 T/B 520,800 23 ISAT Indosat Tbk. 2,260 2,290 2,160 2,170 -90 2,937,600 6,474,240,000 1,319 155.000 2,180 J 25,000 2,170 T/B 242,300 24 ITMG Indo Tambangraya Megah Tbk. 8,375 8,475 8,300 8,450 75 2,128,200 17,896,792,500 1,780 60.357 8,450 T/J 53,900 8,425 B 28,500 25 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,155 1,120 1,120 -20 11,581,200 13,080,376,000 1,829 306.178 1,125 J 173,500 1,120 T/B 666,000 26 JSMR Jasa Marga (Persero) Tbk. 3,600 3,650 3,440 3,460 -140 20,758,600 72,794,831,000 6,032 204.033 3,470 J 5,900 3,460 T/B 316,700 27 KINO Kino Indonesia Tbk. 2,990 3,100 3,000 3,020 30 68,700 209,744,000 79 79.474 3,030 J 300 3,020 T/B 1,300 28 LPPF Matahari Department Store Tbk. 1,170 1,195 1,160 1,160 -10 10,218,700 11,922,698,000 1,803 26.285 1,165 J 195,200 1,160 T/B 152,500 29 LSIP PP London Sumatra Indonesia Tbk. 990 1,015 975 985 -5 51,733,400 51,467,259,000 4,848 254.194 985 T/J 378,700 980 B 1,665,500 30 MAIN Malindo Feedmill Tbk. 580 585 570 570 -10 3,843,800 2,203,561,500 428 323.864 575 J 89,300 570 T/B 134,000 31 MAPI Mitra Adiperkasa Tbk. 630 635 590 595 -35 20,151,400 12,048,064,500 2,589 954.826 595 T/J 1,326,500 590 B 3,429,200 32 MDKA Merdeka Copper Gold Tbk. 1,670 1,725 1,610 1,620 -50 234,628,300 394,792,621,500 19,195 422.434 1,620 T/J 50,100 1,615 B 193,500 33 MEDC Medco Energi Internasional Tbk. 410 412 402 402 -8 80,245,800 32,506,041,200 3,911 834.804 402 T/J 4,576,900 400 B 10,517,400 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,270 2,290 2,230 2,270 0 24,599,000 55,483,060,000 2,546 133.649 2,270 T/J 729,200 2,260 B 5,200 35 MNCN Media Nusantara Citra Tbk. 820 825 800 810 -10 28,815,600 23,292,159,000 2,598 90.000 815 J 980,600 810 T/B 1,100 36 MYOR Mayora Indah Tbk. 2,510 2,530 2,410 2,460 -50 3,275,800 8,025,541,000 1,591 12,306.153 2,460 T/J 233,000 2,440 B 27,800 37 PGAS Perusahaan Gas Negara Tbk. 1,145 1,155 1,100 1,105 -40 131,174,000 146,796,658,000 9,655 368.333 1,110 J 102,900 1,105 T/B 1,682,600 38 PTBA Bukit Asam Tbk. 2,050 2,070 2,030 2,050 0 28,752,300 58,970,948,000 4,410 1,782.609 2,060 J 658,500 2,050 T/B 954,700 39 PTPP PP (Persero) Tbk. 885 900 865 870 -15 29,499,900 25,938,102,500 2,777 163.534 875 J 343,200 870 T/B 999,900 40 PWON Pakuwon Jati Tbk. 380 388 368 374 -6 107,983,900 40,583,353,400 6,523 1,441.844 376 J 559,700 374 T/B 181,300 41 RALS Ramayana Lestari Sentosa Tbk. 605 615 575 580 -25 15,932,200 9,317,141,000 2,139 362.500 580 T/J 1,194,800 575 B 880,900 42 SCMA Surya Citra Media Tbk. 1,140 1,165 1,135 1,155 15 14,595,100 16,801,103,000 1,753 522.499 1,160 J 213,800 1,155 T/B 664,000 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 825 790 790 -20 43,493,100 34,955,954,000 12,265 273.328 790 T/J 667,000 785 B 1,000,100 44 SMRA Summarecon Agung Tbk. 595 605 570 570 -25 20,337,500 11,766,104,000 1,596 936.576 570 T/J 80,100 565 B 1,029,900 45 SRIL Sri Rejeki Isman Tbk. 206 212 204 204 -2 20,941,200 4,321,209,000 1,514 85.000 206 J 50,100 204 T/B 690,000 46 SSIA Surya Semesta Internusa Tbk. 408 416 404 404 -4 31,016,100 12,691,283,000 1,762 165.744 404 T/J 101,200 402 B 635,200 47 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,300 1,260 1,275 0 34,125,600 43,771,921,500 3,120 314.815 1,280 J 85,100 1,275 T/B 226,200 48 TINS Timah Tbk. 805 820 790 795 -10 15,636,500 12,542,944,500 1,887 406.240 800 J 111,200 795 T/B 16,500 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,325 6,425 6,125 6,200 -125 4,769,700 29,690,877,500 2,512 383.335 6,225 J 51,300 6,200 T/B 5,100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 175 177 171 172 -3 8,189,100 1,418,664,900 737 59.310 173 J 184,300 172 T/B 877,600 51 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,210 1,160 1,195 -10 11,257,400 13,361,516,000 2,007 307.156 1,195 T/J 143,200 1,190 B 800 52 WSBP Waskita Beton Precast Tbk. 154 156 151 151 -3 14,741,000 2,250,736,700 1,034 30.816 152 J 375,400 151 T/B 2,006,200 53 WSKT Waskita Karya (Persero) Tbk. 590 595 580 585 -5 7,627,100 4,460,201,500 1,282 157.895 585 T/J 1,332,500 580 B 1,367,000 54 WTON Wijaya Karya Beton Tbk. 250 258 244 246 -4 4,083,100 1,013,025,200 447 41.695 248 J 182,600 246 T/B 785,400 Total 1,493,411,300 1,756,543,423,000 168,531 28,089,400 60,496,700 Jakarta, 15 September 2020 Trading Division