List of Securities Quotation: IDX SMC Liquid Date: Monday, 21 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. 10,075 10,900 10,400 10,650 575 4,654,000 49,779,092,500 2,560 865.179 10,650 T/J 79,600 10,625 B 900 2 ACES Ace Hardware Indonesia Tbk. 1,600 1,590 1,505 1,505 -95 19,670,700 29,876,007,000 5,586 1,835.366 1,510 J 46,900 1,505 T/B 1,430,500 3 ADHI Adhi Karya (Persero) Tbk. 530 545 515 515 -15 9,408,700 4,972,256,000 1,568 404.451 520 J 187,800 515 T/B 28,200 4 ADRO Adaro Energy Tbk. 1,145 1,160 1,140 1,145 0 38,247,000 43,882,884,000 4,489 104.091 1,145 T/J 62,000 1,140 B 136,200 5 AKRA AKR Corporindo Tbk. 2,740 2,820 2,640 2,660 -80 16,896,600 46,363,674,000 2,383 2,120.012 2,660 T/J 212,900 2,650 B 30,900 6 ANTM Aneka Tambang Tbk. 790 790 760 765 -25 34,817,700 26,890,077,500 4,478 504.385 770 J 603,000 765 T/B 569,600 7 ASRI Alam Sutera Realty Tbk. 131 137 122 122 -9 551,252,300 71,130,328,400 13,021 116.190 122 T/J 30,725,900 0 B 0 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,320 1,240 1,250 -65 40,026,000 50,765,850,500 5,788 163.043 1,250 T/J 3,715,200 1,245 B 568,000 9 BDMN Bank Danamon Indonesia Tbk. 2,380 2,370 2,290 2,300 -80 1,520,700 3,538,188,000 747 1.299 2,300 T/J 1,463,600 2,290 B 20,300 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 940 945 905 905 -35 5,364,600 4,935,729,500 1,775 150.833 910 J 137,700 905 T/B 224,400 11 BSDE Bumi Serpong Damai Tbk. 770 825 785 800 30 300,561,200 241,883,890,000 7,167 156.708 805 J 72,600 800 T/B 2,351,200 12 BTPS Bank BTPN Syariah Tbk. 3,390 3,360 3,240 3,260 -130 14,198,000 46,803,632,000 2,841 334.359 3,270 J 27,500 3,260 T/B 29,300 13 CTRA Ciputra Development Tbk. 675 695 665 665 -10 30,486,200 20,754,951,000 2,276 148.890 665 T/J 59,900 660 B 231,400 14 DMAS Puradelta Lestari Tbk. 222 226 216 218 -4 44,296,600 9,702,263,800 1,584 103.810 220 J 313,000 218 T/B 6,849,500 15 ELSA Elnusa Tbk. 222 224 212 212 -10 33,923,900 7,338,481,200 1,926 53.000 214 J 91,300 212 T/B 3,820,000 16 ERAA Erajaya Swasembada Tbk. 1,650 1,660 1,580 1,590 -60 13,233,300 21,219,303,500 2,983 159.000 1,595 J 63,500 1,590 T/B 79,400 17 EXCL XL Axiata Tbk. 2,150 2,160 2,040 2,060 -90 9,385,900 19,500,125,000 2,947 104.547 2,070 J 32,700 2,060 T/B 50,300 18 GIAA Garuda Indonesia (Persero) Tbk. 236 238 230 230 -6 9,174,000 2,143,121,000 794 30.918 232 J 295,200 230 T/B 2,790,300 19 HOKI Buyung Poetra Sembada Tbk. 760 790 745 750 -10 22,849,300 17,449,467,500 1,300 241.935 750 T/J 13,700 745 B 472,100 20 INCO Vale Indonesia Tbk. 3,910 3,910 3,860 3,860 -50 10,575,900 40,943,974,000 2,529 1,575.510 3,870 J 5,000 3,860 T/B 786,000 21 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,225 8,975 9,050 -75 7,487,900 67,790,530,000 3,345 466.334 9,075 J 42,400 9,050 T/B 72,600 22 INTP Indocement Tunggal Prakarsa Tbk. 11,600 11,500 10,850 10,850 -750 2,321,900 25,615,385,000 3,671 434.000 10,875 J 400 10,850 T/B 82,200 23 ISAT Indosat Tbk. 2,150 2,170 2,020 2,030 -120 3,178,800 6,592,823,000 1,763 145.000 2,050 J 56,700 2,030 T/B 295,400 24 ITMG Indo Tambangraya Megah Tbk. 8,325 8,450 8,275 8,275 -50 1,630,700 13,630,155,000 1,331 59.107 8,275 T/J 63,000 8,250 B 180,800 25 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,145 1,105 1,120 -5 10,599,600 11,933,809,000 2,493 306.178 1,120 T/J 170,300 1,115 B 163,200 26 JSMR Jasa Marga (Persero) Tbk. 3,320 3,360 3,210 3,220 -100 7,013,300 23,035,593,000 2,243 189.881 3,230 J 500 3,220 T/B 370,400 27 KINO Kino Indonesia Tbk. 2,980 2,990 2,940 2,990 10 36,200 107,124,000 50 78.684 2,990 T/J 94,700 2,950 B 800 28 LPPF Matahari Department Store Tbk. 1,105 1,140 1,110 1,115 10 9,587,400 10,764,922,500 1,229 25.266 1,120 J 10,000 1,115 T/B 4,701,000 29 LSIP PP London Sumatra Indonesia Tbk. 1,015 1,035 990 995 -20 48,020,600 48,730,032,500 3,617 256.774 995 T/J 2,998,300 990 B 2,013,600 30 MAIN Malindo Feedmill Tbk. 565 580 550 550 -15 2,890,800 1,635,078,000 552 312.500 555 J 25,300 550 T/B 126,400 31 MAPI Mitra Adiperkasa Tbk. 570 590 570 575 5 13,215,200 7,669,318,000 1,180 922.731 580 J 44,400 575 T/B 84,500 32 MDKA Merdeka Copper Gold Tbk. 1,600 1,610 1,550 1,570 -30 83,700,000 132,130,272,500 7,349 409.396 1,570 T/J 1,399,500 1,565 B 19,300 33 MEDC Medco Energi Internasional Tbk. 430 432 400 402 -28 201,585,200 83,494,332,400 9,715 834.804 402 T/J 4,239,200 400 B 7,588,100 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,330 2,350 2,310 2,340 10 19,263,500 44,962,158,000 1,152 137.770 2,340 T/J 94,400 2,330 B 400 35 MNCN Media Nusantara Citra Tbk. 775 785 745 755 -20 59,776,600 45,558,587,500 6,483 83.889 755 T/J 48,800 750 B 1,952,100 36 MYOR Mayora Indah Tbk. 2,380 2,380 2,310 2,320 -60 3,799,700 8,819,570,000 1,291 11,605.803 2,320 T/J 341,600 2,310 B 17,200 37 PGAS Perusahaan Gas Negara Tbk. 1,040 1,060 1,000 1,010 -30 79,674,500 81,330,717,500 7,519 336.667 1,015 J 1,213,300 1,010 T/B 694,300 38 PTBA Bukit Asam Tbk. 2,000 2,040 2,000 2,000 0 15,419,900 30,992,054,000 3,411 1,739.130 2,010 J 347,400 2,000 T/B 719,300 39 PTPP PP (Persero) Tbk. 835 870 830 835 0 43,852,200 37,224,008,500 4,226 156.955 835 T/J 68,500 830 B 250,300 40 PWON Pakuwon Jati Tbk. 384 388 368 370 -14 64,196,000 24,090,589,800 4,816 1,426.424 370 T/J 370,900 368 B 1,270,500 41 RALS Ramayana Lestari Sentosa Tbk. 580 590 560 565 -15 3,846,500 2,215,414,500 1,030 353.125 570 J 22,300 565 T/B 621,500 42 SCMA Surya Citra Media Tbk. 1,195 1,195 1,135 1,170 -25 13,306,900 15,461,810,000 1,607 529.285 1,175 J 21,200 1,170 T/B 2,863,600 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 770 780 730 770 0 27,164,900 20,427,437,500 7,973 266.408 770 T/J 1,432,600 760 B 300 44 SMRA Summarecon Agung Tbk. 570 590 545 565 -5 75,887,100 43,214,019,000 3,495 928.360 570 J 987,800 560 B 67,100 45 SRIL Sri Rejeki Isman Tbk. 202 204 199 200 -2 18,714,000 3,754,078,200 1,001 83.333 202 J 666,800 200 T/B 78,600 46 SSIA Surya Semesta Internusa Tbk. 430 446 422 424 -6 68,104,500 29,639,361,800 4,690 173.949 424 T/J 428,900 422 B 328,800 47 TBIG Tower Bersama Infrastructure Tbk. 1,265 1,320 1,275 1,295 30 57,251,800 74,352,622,000 3,214 319.753 1,300 J 349,700 1,295 T/B 788,400 48 TINS Timah Tbk. 775 780 745 745 -30 18,687,100 14,151,079,000 1,828 380.691 750 J 277,400 745 T/B 289,900 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,425 6,475 6,100 6,175 -250 2,545,300 15,881,182,500 1,765 381.790 6,200 J 41,700 6,175 T/B 1,300 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 171 173 166 167 -4 11,372,700 1,923,823,100 1,038 57.586 167 T/J 68,700 166 B 1,379,700 51 WIKA Wijaya Karya (Persero) Tbk. 1,140 1,170 1,125 1,130 -10 13,975,900 16,060,358,000 1,979 290.449 1,135 J 34,500 1,130 T/B 89,100 52 WSBP Waskita Beton Precast Tbk. 155 160 148 148 -7 48,282,300 7,459,174,900 3,584 30.204 149 J 603,800 148 T/B 1,471,900 53 WSKT Waskita Karya (Persero) Tbk. 570 580 550 555 -15 14,771,200 8,404,934,000 1,802 149.798 555 T/J 635,300 550 B 1,398,700 54 WTON Wijaya Karya Beton Tbk. 246 252 240 242 -4 4,908,300 1,210,868,000 579 41.017 242 T/J 260,400 240 B 130,800 Total 2,266,611,100 1,720,136,519,100 171,763 55,669,700 50,580,600 Jakarta, 21 September 2020 Trading Division