List of Securities Quotation: IDX SMC Liquid Date: Friday, 18 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 10,075 10,075 -725 4,945,400 52,508,727,500 2,070 818.468 10,300 J 280,400 10,075 T/B 7,996,100 2 ACES Ace Hardware Indonesia Tbk. 1,525 1,600 1,505 1,600 75 14,273,100 22,336,016,000 2,269 1,951.220 1,600 T/J 729,700 1,585 B 21,800 3 ADHI Adhi Karya (Persero) Tbk. 545 555 530 530 -15 6,791,700 3,683,935,000 1,042 416.231 545 J 1,200 530 T/B 2,111,900 4 ADRO Adaro Energy Tbk. 1,130 1,155 1,125 1,145 15 87,127,400 99,298,005,000 6,687 104.091 1,150 J 159,600 1,145 T/B 1,520,700 5 AKRA AKR Corporindo Tbk. 2,700 2,750 2,700 2,740 40 11,516,000 31,424,570,000 1,277 2,183.772 2,740 T/J 33,200 2,730 B 6,600 6 ANTM Aneka Tambang Tbk. 775 795 775 790 15 28,855,300 22,702,232,500 2,821 520.868 790 T/J 1,496,100 785 B 54,700 7 ASRI Alam Sutera Realty Tbk. 117 137 118 131 14 938,565,200 122,768,643,500 17,908 124.762 131 T/J 4,478,300 130 B 7,900,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,300 1,335 1,285 1,315 15 33,223,900 43,480,017,000 3,457 171.522 1,320 J 383,300 1,315 T/B 406,900 9 BDMN Bank Danamon Indonesia Tbk. 2,270 2,380 2,250 2,380 110 3,423,900 7,983,839,000 652 1.344 2,380 T/J 2,126,300 2,310 B 30,000 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 930 950 925 940 10 5,662,500 5,304,302,000 1,176 156.667 940 T/J 115,700 935 B 140,700 11 BSDE Bumi Serpong Damai Tbk. 750 815 750 770 20 185,004,200 144,669,328,500 6,355 150.831 775 J 580,000 770 T/B 29,314,700 12 BTPS Bank BTPN Syariah Tbk. 3,370 3,400 3,350 3,390 20 3,461,300 11,693,398,000 1,408 347.692 3,390 T/J 8,300 3,380 B 1,900 13 CTRA Ciputra Development Tbk. 650 690 645 675 25 24,486,300 16,430,597,500 2,739 151.129 675 T/J 2,593,700 670 B 74,900 14 DMAS Puradelta Lestari Tbk. 218 224 214 222 4 57,383,100 12,625,029,800 2,303 105.714 224 J 1,496,600 220 B 398,900 15 ELSA Elnusa Tbk. 220 226 220 222 2 23,980,200 5,366,497,000 1,152 55.500 224 J 880,600 222 T/B 1,646,800 16 ERAA Erajaya Swasembada Tbk. 1,675 1,685 1,640 1,650 -25 4,196,700 6,968,816,000 1,396 165.000 1,655 J 1,500 1,650 T/B 13,100 17 EXCL XL Axiata Tbk. 2,090 2,180 2,090 2,150 60 14,899,900 31,854,064,000 3,574 109.114 2,150 T/J 224,500 2,140 B 700 18 GIAA Garuda Indonesia (Persero) Tbk. 236 238 234 236 0 4,337,900 1,024,413,400 641 31.725 238 J 1,157,300 236 T/B 46,600 19 HOKI Buyung Poetra Sembada Tbk. 755 775 755 760 5 11,122,700 8,478,067,500 626 245.161 765 J 107,700 760 T/B 149,900 20 INCO Vale Indonesia Tbk. 3,870 3,920 3,870 3,910 40 4,890,900 19,113,922,000 1,315 1,595.918 3,920 J 189,500 3,910 T/B 52,000 21 INKP Indah Kiat Pulp & Paper Tbk. 8,800 9,250 8,675 9,125 325 13,439,500 122,039,662,500 6,219 470.198 9,125 T/J 96,700 9,100 B 135,700 22 INTP Indocement Tunggal Prakarsa Tbk. 10,925 11,600 10,850 11,600 675 2,358,900 26,724,047,500 1,868 464.000 11,600 T/J 613,900 11,500 B 106,300 23 ISAT Indosat Tbk. 2,130 2,190 2,120 2,150 20 1,460,700 3,139,518,000 1,106 153.571 2,150 T/J 142,200 2,140 B 39,100 24 ITMG Indo Tambangraya Megah Tbk. 8,300 8,500 8,275 8,325 25 1,370,700 11,480,630,000 1,330 59.464 8,325 T/J 30,700 8,300 B 101,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,145 1,115 1,125 10 9,451,300 10,685,623,500 1,554 307.545 1,130 J 577,600 1,125 T/B 1,358,000 26 JSMR Jasa Marga (Persero) Tbk. 3,290 3,340 3,230 3,320 30 14,317,600 47,151,027,000 3,065 195.778 3,330 J 49,600 3,320 T/B 222,900 27 KINO Kino Indonesia Tbk. 3,010 3,010 2,970 2,980 -30 42,400 126,980,000 38 78.421 3,000 J 46,900 2,980 T/B 7,300 28 LPPF Matahari Department Store Tbk. 1,150 1,170 1,105 1,105 -45 19,439,600 21,839,090,500 1,968 25.039 1,115 J 2,500 1,105 T/B 14,137,500 29 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,030 1,000 1,015 15 52,736,800 53,537,477,500 3,891 261.935 1,020 J 2,454,300 1,015 T/B 186,000 30 MAIN Malindo Feedmill Tbk. 555 575 555 565 10 2,280,000 1,293,526,000 338 321.023 570 J 478,300 565 T/B 602,600 31 MAPI Mitra Adiperkasa Tbk. 555 595 555 570 15 21,491,700 12,397,915,500 1,497 914.708 575 J 152,400 570 T/B 151,300 32 MDKA Merdeka Copper Gold Tbk. 1,575 1,615 1,555 1,600 25 107,382,800 170,656,913,500 9,935 417.219 1,600 T/J 35,000 1,595 B 217,400 33 MEDC Medco Energi Internasional Tbk. 420 444 422 430 10 403,556,600 174,576,223,400 13,151 892.950 430 T/J 3,340,400 428 B 1,880,600 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,350 2,360 2,280 2,330 -20 163,152,800 380,206,226,000 2,329 137.181 2,340 J 435,500 2,330 T/B 27,189,200 35 MNCN Media Nusantara Citra Tbk. 785 800 775 775 -10 29,926,500 23,510,504,500 2,791 86.111 785 J 68,500 775 T/B 4,194,400 36 MYOR Mayora Indah Tbk. 2,370 2,390 2,360 2,380 10 1,172,700 2,785,029,000 599 11,905.953 2,380 T/J 173,800 2,370 B 2,000 37 PGAS Perusahaan Gas Negara Tbk. 1,050 1,080 1,040 1,040 -10 112,762,700 118,642,109,500 6,897 346.667 1,045 J 6,491,700 1,040 T/B 5,062,100 38 PTBA Bukit Asam Tbk. 2,010 2,040 2,000 2,000 -10 18,694,700 37,633,461,000 3,060 1,739.130 2,010 J 45,600 2,000 T/B 588,200 39 PTPP PP (Persero) Tbk. 830 845 830 835 5 19,081,200 16,003,713,500 1,760 156.955 840 J 355,200 835 T/B 244,600 40 PWON Pakuwon Jati Tbk. 376 386 374 384 8 74,820,900 28,529,833,800 4,259 1,480.396 384 T/J 1,942,700 382 B 1,337,700 41 RALS Ramayana Lestari Sentosa Tbk. 575 590 570 580 5 4,723,300 2,747,734,000 883 362.500 580 T/J 93,600 575 B 418,300 42 SCMA Surya Citra Media Tbk. 1,180 1,200 1,175 1,195 15 7,718,300 9,204,119,000 1,096 540.594 1,200 J 585,800 1,195 T/B 1,055,000 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 755 780 755 770 15 18,533,500 14,200,533,500 4,959 266.408 770 T/J 2,381,100 765 B 300 44 SMRA Summarecon Agung Tbk. 550 605 555 570 20 154,849,300 88,996,604,000 4,768 936.576 570 T/J 470,500 565 B 932,300 45 SRIL Sri Rejeki Isman Tbk. 202 204 202 202 0 8,567,500 1,734,831,600 530 84.167 204 J 1,780,800 202 T/B 1,578,800 46 SSIA Surya Semesta Internusa Tbk. 432 444 420 430 -2 46,063,000 19,799,359,800 3,792 176.410 430 T/J 786,800 428 B 274,500 47 TBIG Tower Bersama Infrastructure Tbk. 1,240 1,275 1,230 1,265 25 37,537,600 47,430,255,500 1,631 312.346 1,270 J 109,500 1,265 T/B 3,302,300 48 TINS Timah Tbk. 775 790 775 775 0 8,190,100 6,390,918,000 829 396.020 780 J 112,800 775 T/B 1,566,900 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,250 6,450 6,250 6,425 175 3,161,500 20,205,887,500 2,087 397.247 6,425 T/J 134,700 6,400 B 200,100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 168 175 168 171 3 12,886,500 2,210,947,500 854 58.966 172 J 192,400 171 T/B 868,800 51 WIKA Wijaya Karya (Persero) Tbk. 1,145 1,160 1,135 1,140 -5 5,673,400 6,498,230,500 1,093 293.019 1,145 J 360,100 1,140 T/B 195,300 52 WSBP Waskita Beton Precast Tbk. 146 158 146 155 9 55,587,900 8,469,378,900 2,568 31.633 156 J 818,700 155 T/B 426,900 53 WSKT Waskita Karya (Persero) Tbk. 570 585 565 570 0 10,383,600 5,941,707,000 1,230 153.846 570 T/J 140,900 565 B 817,100 54 WTON Wijaya Karya Beton Tbk. 242 246 240 246 4 4,943,600 1,209,155,400 414 41.695 248 J 1,103,900 246 T/B 157,300 Total 2,915,906,800 2,167,713,595,600 155,257 43,648,600 121,448,000 Jakarta, 18 September 2020 Trading Division