List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 16 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. 10,925 11,050 10,725 10,800 -125 1,140,400 12,372,160,000 1,277 877.365 10,825 J 1,200 10,800 T/B 72,300 2 ACES Ace Hardware Indonesia Tbk. 1,555 1,565 1,510 1,520 -35 6,808,200 10,417,412,500 3,037 1,853.659 1,525 J 81,500 1,520 T/B 431,700 3 ADHI Adhi Karya (Persero) Tbk. 565 570 550 555 -10 2,959,700 1,646,854,000 655 435.865 560 J 301,400 555 T/B 164,700 4 ADRO Adaro Energy Tbk. 1,190 1,205 1,140 1,145 -45 52,672,700 61,088,056,500 7,479 104.091 1,150 J 275,000 1,145 T/B 5,827,400 5 AKRA AKR Corporindo Tbk. 2,740 2,790 2,740 2,780 40 18,087,000 49,979,925,000 1,662 2,215.651 2,780 T/J 48,400 2,770 B 2,900 6 ANTM Aneka Tambang Tbk. 805 810 785 795 -10 31,285,000 24,883,594,500 3,751 524.164 795 T/J 498,000 790 B 2,549,700 7 ASRI Alam Sutera Realty Tbk. 116 121 115 116 0 75,766,500 8,876,456,300 1,666 110.476 117 J 2,544,600 116 T/B 5,881,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,380 1,400 1,330 1,340 -40 25,598,200 34,692,410,500 3,819 174.783 1,345 J 50,800 1,340 T/B 530,500 9 BDMN Bank Danamon Indonesia Tbk. 2,350 2,370 2,300 2,320 -30 764,700 1,783,559,000 378 1.310 2,320 T/J 30,200 2,310 B 20,100 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 970 980 950 955 -15 5,456,400 5,240,921,500 1,416 159.167 960 J 6,900 955 T/B 211,200 11 BSDE Bumi Serpong Damai Tbk. 750 755 735 735 -15 12,753,400 9,429,398,500 1,494 143.975 740 J 145,500 735 T/B 3,459,400 12 BTPS Bank BTPN Syariah Tbk. 3,380 3,410 3,360 3,410 30 7,226,300 24,538,393,000 2,062 349.744 3,420 J 62,700 3,410 T/B 51,700 13 CTRA Ciputra Development Tbk. 685 690 650 660 -25 16,717,600 11,081,611,000 2,043 147.770 665 J 140,000 660 T/B 658,100 14 DMAS Puradelta Lestari Tbk. 218 234 216 228 10 139,244,000 31,470,615,400 6,004 108.571 228 T/J 1,308,400 226 B 3,038,700 15 ELSA Elnusa Tbk. 222 228 222 224 2 35,332,200 7,953,517,800 1,476 56.000 226 J 4,518,300 224 T/B 2,139,700 16 ERAA Erajaya Swasembada Tbk. 1,645 1,760 1,665 1,670 25 44,547,900 76,144,180,000 8,221 167.000 1,675 J 16,900 1,670 T/B 387,700 17 EXCL XL Axiata Tbk. 2,200 2,210 2,120 2,130 -70 12,124,900 26,017,865,000 3,896 108.099 2,140 J 9,400 2,130 T/B 2,800 18 GIAA Garuda Indonesia (Persero) Tbk. 240 242 236 236 -4 5,332,600 1,268,842,200 635 31.725 238 J 908,300 236 T/B 492,200 19 HOKI Buyung Poetra Sembada Tbk. 775 785 770 770 -5 15,123,900 11,767,827,500 819 248.387 770 T/J 125,900 765 B 545,200 20 INCO Vale Indonesia Tbk. 3,950 3,970 3,910 3,930 -20 3,565,600 14,012,867,000 1,921 1,604.082 3,940 J 204,700 3,930 T/B 100,200 21 INKP Indah Kiat Pulp & Paper Tbk. 8,625 9,425 8,625 9,400 775 21,334,900 194,527,530,000 9,398 484.369 9,400 T/J 306,600 9,375 B 55,600 22 INTP Indocement Tunggal Prakarsa Tbk. 11,400 11,550 11,275 11,375 -25 1,963,700 22,318,680,000 1,849 455.000 11,400 J 27,800 11,375 T/B 96,600 23 ISAT Indosat Tbk. 2,170 2,220 2,160 2,170 0 1,344,100 2,941,048,000 1,033 155.000 2,190 J 10,900 2,170 T/B 61,200 24 ITMG Indo Tambangraya Megah Tbk. 8,450 8,500 8,300 8,400 -50 1,707,100 14,327,612,500 1,377 60.000 8,400 T/J 25,700 8,375 B 61,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,130 1,100 1,115 -5 7,114,800 7,936,765,500 1,731 304.811 1,120 J 63,100 1,115 T/B 612,700 26 JSMR Jasa Marga (Persero) Tbk. 3,460 3,450 3,350 3,360 -100 12,246,400 41,365,564,000 3,438 198.136 3,370 J 87,100 3,360 T/B 171,800 27 KINO Kino Indonesia Tbk. 3,020 3,090 2,920 2,920 -100 41,600 124,178,000 69 76.842 2,990 J 5,100 2,920 T/B 3,000 28 LPPF Matahari Department Store Tbk. 1,160 1,175 1,145 1,150 -10 5,706,700 6,611,834,500 1,028 26.059 1,155 J 18,100 1,150 T/B 159,800 29 LSIP PP London Sumatra Indonesia Tbk. 985 1,000 975 980 -5 19,388,400 19,111,754,500 2,173 252.903 980 T/J 73,900 975 B 562,200 30 MAIN Malindo Feedmill Tbk. 570 580 560 565 -5 1,341,800 762,319,500 304 321.023 570 J 97,200 565 T/B 287,100 31 MAPI Mitra Adiperkasa Tbk. 595 605 570 580 -15 24,093,800 14,197,135,500 1,639 930.755 585 J 1,000 580 T/B 313,200 32 MDKA Merdeka Copper Gold Tbk. 1,620 1,575 1,530 1,530 -90 140,647,300 217,582,882,500 15,811 398.965 1,535 J 323,500 1,530 T/B 8,700 33 MEDC Medco Energi Internasional Tbk. 402 422 404 418 16 219,226,200 91,178,759,600 6,946 868.030 420 J 14,299,200 418 T/B 5,952,800 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,270 2,360 2,250 2,320 50 23,536,900 54,137,252,000 2,800 136.592 2,320 T/J 172,900 2,300 B 8,000 35 MNCN Media Nusantara Citra Tbk. 810 815 790 790 -20 34,655,200 27,573,410,000 3,457 87.778 795 J 120,700 790 T/B 984,000 36 MYOR Mayora Indah Tbk. 2,460 2,460 2,360 2,440 -20 5,843,300 14,035,555,000 1,818 12,206.103 2,440 T/J 184,800 2,420 B 100 37 PGAS Perusahaan Gas Negara Tbk. 1,105 1,120 1,080 1,085 -20 54,767,300 60,095,553,000 6,089 361.667 1,090 J 104,100 1,085 T/B 1,099,700 38 PTBA Bukit Asam Tbk. 2,050 2,070 2,030 2,040 -10 13,859,300 28,294,011,000 2,760 1,773.913 2,040 T/J 1,259,200 2,030 B 430,300 39 PTPP PP (Persero) Tbk. 870 875 835 845 -25 23,311,300 19,864,659,000 2,653 158.835 850 J 529,900 845 T/B 361,600 40 PWON Pakuwon Jati Tbk. 374 376 368 374 0 59,208,300 22,042,625,200 3,508 1,441.844 374 T/J 976,300 372 B 327,400 41 RALS Ramayana Lestari Sentosa Tbk. 580 585 575 575 -5 8,263,900 4,762,697,500 927 359.375 580 J 289,900 575 T/B 110,300 42 SCMA Surya Citra Media Tbk. 1,155 1,195 1,145 1,180 25 10,731,300 12,545,748,000 1,550 533.809 1,185 J 226,700 1,180 T/B 1,213,300 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 795 755 765 -25 33,637,600 25,794,076,500 10,286 264.678 770 J 321,500 765 T/B 75,100 44 SMRA Summarecon Agung Tbk. 570 575 555 555 -15 23,346,800 13,093,679,500 1,626 911.929 560 J 143,700 555 T/B 902,900 45 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 8,852,600 1,797,999,000 756 85.000 204 T/J 1,134,400 202 B 2,090,600 46 SSIA Surya Semesta Internusa Tbk. 404 438 404 430 26 102,548,800 43,349,053,000 5,858 176.410 430 T/J 802,200 428 B 2,141,900 47 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,285 1,240 1,250 -25 38,472,700 48,798,452,500 3,047 308.642 1,250 T/J 1,032,000 1,245 B 10,700 48 TINS Timah Tbk. 795 810 790 795 0 8,971,200 7,157,640,500 888 406.240 800 J 973,300 795 T/B 146,600 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,625 6,150 6,550 350 18,193,400 117,610,050,000 7,021 404.975 6,575 J 161,300 6,550 T/B 213,400 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 172 174 169 172 0 7,058,100 1,204,785,100 895 59.310 172 T/J 263,800 171 B 100,800 51 WIKA Wijaya Karya (Persero) Tbk. 1,195 1,185 1,140 1,150 -45 28,457,700 32,822,477,000 3,324 295.590 1,150 T/J 3,113,900 1,145 B 15,300 52 WSBP Waskita Beton Precast Tbk. 151 152 148 148 -3 16,679,000 2,484,872,200 1,097 30.204 149 J 573,600 148 T/B 661,400 53 WSKT Waskita Karya (Persero) Tbk. 585 590 575 580 -5 7,657,600 4,433,775,000 1,383 156.545 580 T/J 323,800 575 B 1,377,800 54 WTON Wijaya Karya Beton Tbk. 246 248 244 244 -2 1,561,200 381,805,200 298 41.356 246 J 212,600 244 T/B 17,300 Total 1,498,277,500 1,599,932,707,500 162,548 39,537,900 47,202,900 Jakarta, 16 September 2020 Trading Division