List of Securities Quotation: IDX SMC Liquid Date: Thursday, 17 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. 10,800 11,075 10,725 10,800 0 3,875,500 42,412,542,500 1,966 877.365 10,825 J 400 10,800 T/B 17,100 2 ACES Ace Hardware Indonesia Tbk. 1,520 1,540 1,515 1,525 5 9,637,200 14,722,613,500 1,847 1,859.756 1,530 J 366,500 1,520 B 104,500 3 ADHI Adhi Karya (Persero) Tbk. 555 565 540 545 -10 5,282,100 2,894,040,000 783 428.012 550 J 78,500 545 T/B 112,900 4 ADRO Adaro Energy Tbk. 1,145 1,180 1,125 1,130 -15 53,488,300 61,310,386,000 8,311 102.727 1,135 J 1,319,900 1,130 T/B 599,000 5 AKRA AKR Corporindo Tbk. 2,780 2,810 2,680 2,700 -80 15,082,700 41,521,766,000 2,145 2,151.892 2,710 J 35,500 2,700 T/B 23,300 6 ANTM Aneka Tambang Tbk. 795 805 765 775 -20 47,543,300 37,165,338,500 5,150 510.978 780 J 1,097,200 775 T/B 1,192,600 7 ASRI Alam Sutera Realty Tbk. 116 118 115 117 1 53,113,200 6,204,343,800 1,087 111.429 118 J 2,694,400 117 T/B 2,935,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,340 1,360 1,290 1,300 -40 30,702,900 40,255,691,500 4,730 169.565 1,305 J 335,300 1,300 T/B 796,900 9 BDMN Bank Danamon Indonesia Tbk. 2,320 2,360 2,250 2,270 -50 2,252,600 5,154,037,000 844 1.282 2,270 T/J 1,854,600 2,260 B 100 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 955 960 925 930 -25 7,462,400 6,986,846,500 1,783 155.000 935 J 280,200 930 T/B 865,100 11 BSDE Bumi Serpong Damai Tbk. 735 750 730 750 15 14,713,700 10,954,820,000 1,195 146.913 755 J 1,496,100 750 T/B 284,600 12 BTPS Bank BTPN Syariah Tbk. 3,410 3,470 3,350 3,370 -40 6,097,400 20,636,813,000 2,820 345.641 3,380 J 35,300 3,370 T/B 22,000 13 CTRA Ciputra Development Tbk. 660 675 645 650 -10 6,962,900 4,562,001,000 1,003 145.531 655 J 180,700 650 T/B 203,400 14 DMAS Puradelta Lestari Tbk. 228 240 218 218 -10 170,876,800 39,233,439,600 8,122 103.810 220 J 633,900 218 T/B 3,220,100 15 ELSA Elnusa Tbk. 224 230 220 220 -4 45,490,500 10,231,377,200 1,885 55.000 222 J 615,300 220 T/B 3,609,500 16 ERAA Erajaya Swasembada Tbk. 1,670 1,690 1,630 1,675 5 13,317,600 22,209,382,000 3,949 167.500 1,675 T/J 512,800 1,670 B 35,900 17 EXCL XL Axiata Tbk. 2,130 2,160 2,080 2,090 -40 11,929,300 25,075,381,000 2,857 106.069 2,100 J 442,400 2,090 T/B 63,400 18 GIAA Garuda Indonesia (Persero) Tbk. 236 240 234 236 0 4,647,300 1,099,909,200 561 31.725 238 J 369,700 236 T/B 1,277,900 19 HOKI Buyung Poetra Sembada Tbk. 770 785 750 755 -15 11,265,800 8,658,446,000 773 243.548 760 J 58,500 755 T/B 74,100 20 INCO Vale Indonesia Tbk. 3,930 3,950 3,860 3,870 -60 5,707,800 22,162,030,000 2,064 1,579.592 3,880 J 65,700 3,870 T/B 461,800 21 INKP Indah Kiat Pulp & Paper Tbk. 9,400 9,425 8,750 8,800 -600 15,175,200 136,027,877,500 7,924 453.452 8,825 J 9,900 8,800 T/B 5,900 22 INTP Indocement Tunggal Prakarsa Tbk. 11,375 11,400 10,800 10,925 -450 2,719,800 29,767,247,500 3,076 437.000 10,950 J 10,600 10,925 T/B 75,500 23 ISAT Indosat Tbk. 2,170 2,200 2,110 2,130 -40 1,552,500 3,344,291,000 1,191 152.143 2,140 J 11,400 2,130 T/B 19,800 24 ITMG Indo Tambangraya Megah Tbk. 8,400 8,550 8,250 8,300 -100 1,223,700 10,261,222,500 1,209 59.286 8,325 J 700 8,300 T/B 177,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,125 1,105 1,115 0 10,407,500 11,600,457,500 1,236 304.811 1,120 J 8,100 1,115 T/B 420,600 26 JSMR Jasa Marga (Persero) Tbk. 3,360 3,370 3,240 3,290 -70 13,411,700 44,203,303,000 3,408 194.008 3,300 J 5,100 3,290 T/B 500 27 KINO Kino Indonesia Tbk. 2,920 3,100 2,960 3,010 90 132,800 401,894,000 71 79.211 3,010 T/J 4,900 2,970 B 500 28 LPPF Matahari Department Store Tbk. 1,150 1,165 1,145 1,150 0 6,024,600 6,936,587,500 1,270 26.059 1,150 T/J 421,000 1,145 B 359,500 29 LSIP PP London Sumatra Indonesia Tbk. 980 1,020 980 1,000 20 79,240,000 79,429,804,000 5,329 258.065 1,005 J 858,400 1,000 T/B 929,500 30 MAIN Malindo Feedmill Tbk. 565 575 550 555 -10 3,014,200 1,684,919,000 490 315.341 555 T/J 29,800 550 B 423,600 31 MAPI Mitra Adiperkasa Tbk. 580 605 555 555 -25 20,286,600 11,811,520,500 2,654 890.636 565 J 61,000 555 T/B 4,884,700 32 MDKA Merdeka Copper Gold Tbk. 1,530 1,590 1,505 1,575 45 139,644,300 216,738,260,000 14,691 410.700 1,575 T/J 1,140,600 1,570 B 532,400 33 MEDC Medco Energi Internasional Tbk. 418 432 416 420 2 268,311,500 113,469,358,000 9,561 872.184 422 J 6,026,300 420 T/B 2,093,500 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,360 2,300 2,350 30 35,929,900 83,321,311,000 4,040 138.359 2,350 T/J 2,697,400 2,340 B 500 35 MNCN Media Nusantara Citra Tbk. 790 800 780 785 -5 21,666,500 17,074,492,000 2,335 87.222 790 J 1,795,400 785 T/B 115,300 36 MYOR Mayora Indah Tbk. 2,440 2,440 2,340 2,370 -70 3,251,200 7,728,301,000 1,461 11,855.928 2,380 J 900 2,370 T/B 8,000 37 PGAS Perusahaan Gas Negara Tbk. 1,085 1,100 1,035 1,050 -35 97,076,400 102,762,048,500 9,646 350.000 1,050 T/J 3,012,500 1,045 B 1,004,600 38 PTBA Bukit Asam Tbk. 2,040 2,070 2,000 2,010 -30 15,857,900 32,209,209,000 2,859 1,747.826 2,020 J 638,600 2,010 T/B 445,300 39 PTPP PP (Persero) Tbk. 845 855 825 830 -15 14,576,100 12,216,081,500 2,030 156.015 835 J 735,800 830 T/B 40,700 40 PWON Pakuwon Jati Tbk. 374 380 372 376 2 46,260,000 17,378,612,400 2,663 1,449.555 378 J 4,931,500 376 T/B 944,300 41 RALS Ramayana Lestari Sentosa Tbk. 575 585 565 575 0 5,955,600 3,412,541,500 747 359.375 575 T/J 79,000 570 B 40,200 42 SCMA Surya Citra Media Tbk. 1,180 1,200 1,165 1,180 0 11,339,300 13,388,141,000 1,327 533.809 1,185 J 20,000 1,180 T/B 383,500 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 765 785 755 755 -10 24,400,000 18,774,064,000 6,641 261.219 760 J 167,300 755 T/B 1,040,500 44 SMRA Summarecon Agung Tbk. 555 565 545 550 -5 8,656,800 4,805,175,000 868 903.713 550 T/J 1,258,000 545 B 683,000 45 SRIL Sri Rejeki Isman Tbk. 204 206 200 202 -2 15,496,400 3,134,804,800 884 84.167 204 J 1,022,200 202 T/B 1,113,400 46 SSIA Surya Semesta Internusa Tbk. 430 458 420 432 2 168,534,300 74,218,725,000 10,155 177.231 432 T/J 663,700 430 B 57,900 47 TBIG Tower Bersama Infrastructure Tbk. 1,250 1,255 1,225 1,240 -10 57,123,600 70,932,541,000 3,071 306.173 1,245 J 176,300 1,240 T/B 10,000 48 TINS Timah Tbk. 795 795 770 775 -20 10,559,300 8,269,480,500 1,200 396.020 780 J 643,000 775 T/B 824,500 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,550 6,600 6,225 6,250 -300 5,987,600 38,045,270,000 3,360 386.427 6,250 T/J 5,700 6,225 B 134,100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 172 173 167 168 -4 10,629,000 1,792,335,300 924 57.931 169 J 112,600 168 T/B 145,200 51 WIKA Wijaya Karya (Persero) Tbk. 1,150 1,160 1,115 1,145 -5 11,263,300 12,859,216,500 1,750 294.304 1,150 J 191,800 1,145 T/B 419,700 52 WSBP Waskita Beton Precast Tbk. 148 151 146 146 -2 11,946,700 1,765,488,200 1,034 29.796 147 J 1,763,600 146 T/B 913,900 53 WSKT Waskita Karya (Persero) Tbk. 580 590 570 570 -10 4,992,300 2,874,051,500 744 153.846 575 J 298,400 570 T/B 3,250,400 54 WTON Wijaya Karya Beton Tbk. 244 248 242 242 -2 2,151,300 523,169,600 229 41.017 244 J 117,300 242 T/B 866,300 Total 1,664,247,200 1,616,613,005,600 163,953 41,391,700 38,264,100 Jakarta, 17 September 2020 Trading Division