List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 22 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. 10,650 10,550 10,100 10,375 -275 1,806,900 18,768,462,500 1,528 842.839 10,400 J 15,400 10,375 T/B 209,300 2 ACES Ace Hardware Indonesia Tbk. 1,505 1,530 1,470 1,515 10 11,456,100 17,261,206,000 5,679 1,847.561 1,520 J 96,000 1,515 T/B 236,800 3 ADHI Adhi Karya (Persero) Tbk. 515 520 498 510 -5 5,031,500 2,563,046,300 765 400.525 515 J 146,600 510 T/B 177,800 4 ADRO Adaro Energy Tbk. 1,145 1,180 1,125 1,160 15 68,846,900 79,626,883,000 7,124 105.455 1,165 J 612,200 1,160 T/B 3,000,300 5 AKRA AKR Corporindo Tbk. 2,660 2,630 2,540 2,590 -70 13,249,100 34,293,666,000 1,792 2,064.222 2,590 T/J 190,500 2,580 B 178,300 6 ANTM Aneka Tambang Tbk. 765 755 725 735 -30 52,789,600 38,977,532,000 5,912 484.605 740 J 3,033,100 735 T/B 486,700 7 ASRI Alam Sutera Realty Tbk. 122 120 114 116 -6 267,652,200 31,231,102,700 5,346 110.476 117 J 2,648,700 116 T/B 5,871,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,250 1,240 1,190 1,200 -50 58,248,700 70,668,376,000 4,813 156.522 1,205 J 1,020,200 1,200 T/B 1,142,600 9 BDMN Bank Danamon Indonesia Tbk. 2,300 2,290 2,200 2,230 -70 2,454,800 5,482,788,000 857 1.259 2,230 T/J 129,500 2,220 B 223,300 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 905 930 880 885 -20 5,829,700 5,225,002,500 1,959 147.500 890 J 48,800 885 T/B 1,745,900 11 BSDE Bumi Serpong Damai Tbk. 800 795 770 775 -25 66,620,600 51,952,738,000 2,361 151.810 780 J 2,154,100 775 T/B 9,958,600 12 BTPS Bank BTPN Syariah Tbk. 3,260 3,290 3,150 3,220 -40 5,708,000 18,462,454,000 2,011 330.256 3,220 T/J 68,800 3,210 B 5,900 13 CTRA Ciputra Development Tbk. 665 670 630 660 -5 9,004,100 5,895,060,500 1,002 147.770 665 J 545,800 660 T/B 388,500 14 DMAS Puradelta Lestari Tbk. 218 218 208 216 -2 44,054,500 9,450,244,000 1,782 102.857 218 J 1,240,600 216 T/B 143,400 15 ELSA Elnusa Tbk. 212 212 202 204 -8 55,946,400 11,472,308,400 2,835 51.000 206 J 604,500 204 T/B 136,700 16 ERAA Erajaya Swasembada Tbk. 1,590 1,585 1,520 1,570 -20 15,117,500 23,491,231,500 3,342 157.000 1,570 T/J 82,400 1,565 B 12,000 17 EXCL XL Axiata Tbk. 2,060 2,070 2,000 2,030 -30 8,424,800 17,206,064,000 2,942 103.024 2,040 J 40,100 2,030 T/B 143,600 18 GIAA Garuda Indonesia (Persero) Tbk. 230 230 220 222 -8 14,400,900 3,218,741,400 991 29.843 224 J 91,200 222 T/B 1,525,500 19 HOKI Buyung Poetra Sembada Tbk. 750 765 730 750 0 13,558,600 10,173,228,500 986 241.935 755 J 188,900 750 T/B 9,300 20 INCO Vale Indonesia Tbk. 3,860 3,830 3,670 3,730 -130 10,934,500 40,647,294,000 3,468 1,522.449 3,740 J 36,200 3,730 T/B 101,600 21 INKP Indah Kiat Pulp & Paper Tbk. 9,050 9,300 8,725 9,250 200 13,766,500 125,734,912,500 5,546 476.640 9,250 T/J 63,600 9,225 B 107,200 22 INTP Indocement Tunggal Prakarsa Tbk. 10,850 10,975 10,600 10,775 -75 2,043,900 22,097,555,000 1,848 431.000 10,775 T/J 12,000 10,750 B 6,300 23 ISAT Indosat Tbk. 2,030 2,070 1,965 2,000 -30 4,609,900 9,249,769,500 2,192 142.857 2,010 J 3,600 2,000 T/B 149,900 24 ITMG Indo Tambangraya Megah Tbk. 8,275 8,400 8,050 8,325 50 2,720,300 22,485,615,000 1,842 59.464 8,325 T/J 30,800 8,300 B 10,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,125 1,085 1,120 0 10,795,600 12,025,822,000 1,419 306.178 1,125 J 652,000 1,120 T/B 3,712,900 26 JSMR Jasa Marga (Persero) Tbk. 3,220 3,200 3,120 3,130 -90 17,416,400 54,880,745,000 2,893 184.573 3,140 J 76,900 3,130 T/B 2,000 27 KINO Kino Indonesia Tbk. 2,990 2,990 2,900 2,960 -30 51,400 151,579,000 57 77.895 2,960 T/J 24,100 2,940 B 100 28 LPPF Matahari Department Store Tbk. 1,115 1,130 1,100 1,115 0 8,412,000 9,386,234,000 1,134 25.266 1,120 J 10,300 1,115 T/B 2,305,200 29 LSIP PP London Sumatra Indonesia Tbk. 995 980 945 960 -35 50,058,300 48,163,663,500 3,302 247.742 965 J 43,000 960 T/B 452,800 30 MAIN Malindo Feedmill Tbk. 550 550 525 525 -25 4,106,800 2,183,077,500 702 298.295 530 J 41,900 525 T/B 402,700 31 MAPI Mitra Adiperkasa Tbk. 575 585 550 565 -10 9,029,600 5,105,006,000 967 906.684 575 J 100,000 565 T/B 215,500 32 MDKA Merdeka Copper Gold Tbk. 1,570 1,590 1,505 1,570 0 70,032,800 107,886,308,500 5,891 409.396 1,570 T/J 1,240,000 1,565 B 343,000 33 MEDC Medco Energi Internasional Tbk. 402 400 380 384 -18 141,091,700 54,788,737,200 7,024 797.425 386 J 1,238,600 384 T/B 1,289,000 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,370 2,300 2,370 30 26,260,300 61,437,566,000 1,373 139.536 2,370 T/J 1,070,800 2,360 B 23,100 35 MNCN Media Nusantara Citra Tbk. 755 760 730 735 -20 49,497,100 36,705,845,000 5,138 81.667 740 J 321,600 735 T/B 1,739,400 36 MYOR Mayora Indah Tbk. 2,320 2,330 2,250 2,330 10 1,201,000 2,767,413,000 1,117 11,655.828 2,330 T/J 122,800 2,320 B 1,600 37 PGAS Perusahaan Gas Negara Tbk. 1,010 1,040 980 1,020 10 116,836,300 118,590,066,500 7,310 340.000 1,025 J 428,500 1,020 T/B 307,800 38 PTBA Bukit Asam Tbk. 2,000 2,010 1,975 2,000 0 17,243,900 34,437,044,500 3,763 1,739.130 2,010 J 617,700 2,000 T/B 63,600 39 PTPP PP (Persero) Tbk. 835 855 810 830 -5 21,999,600 18,268,456,000 2,140 156.015 835 J 73,200 830 T/B 3,200 40 PWON Pakuwon Jati Tbk. 370 366 356 358 -12 86,287,700 31,178,528,600 5,152 1,380.161 360 J 4,897,500 358 T/B 2,668,000 41 RALS Ramayana Lestari Sentosa Tbk. 565 575 545 570 5 7,988,900 4,503,464,000 1,084 356.250 570 T/J 136,400 565 B 146,600 42 SCMA Surya Citra Media Tbk. 1,170 1,200 1,120 1,175 5 26,377,100 31,070,651,500 1,601 531.547 1,185 J 2,600 1,175 T/B 2,098,800 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 770 770 735 750 -20 32,134,800 23,924,464,500 5,304 259.489 750 T/J 1,564,600 745 B 92,400 44 SMRA Summarecon Agung Tbk. 565 565 550 555 -10 36,844,200 20,447,119,500 1,171 911.929 560 J 632,500 555 T/B 510,500 45 SRIL Sri Rejeki Isman Tbk. 200 200 190 197 -3 13,520,000 2,661,906,900 1,139 82.083 197 T/J 25,400 196 B 517,200 46 SSIA Surya Semesta Internusa Tbk. 424 440 400 430 6 71,311,500 29,930,997,200 5,246 176.410 430 T/J 794,100 428 B 303,500 47 TBIG Tower Bersama Infrastructure Tbk. 1,295 1,325 1,275 1,315 20 69,562,900 90,670,429,000 3,951 324.691 1,320 J 671,500 1,315 T/B 5,743,500 48 TINS Timah Tbk. 745 745 715 725 -20 11,863,000 8,638,590,500 1,726 370.471 730 J 14,700 725 T/B 782,900 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,325 5,875 6,250 75 6,280,000 38,821,632,500 2,869 386.427 6,250 T/J 55,500 6,225 B 69,200 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 167 168 161 162 -5 9,838,100 1,607,040,900 936 55.862 163 J 118,900 162 T/B 464,500 51 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,120 1,085 1,105 -25 11,611,700 12,816,192,500 1,618 284.023 1,110 J 634,200 1,105 T/B 153,100 52 WSBP Waskita Beton Precast Tbk. 148 148 144 145 -3 14,603,300 2,132,425,300 1,108 29.592 146 J 617,900 145 T/B 1,928,300 53 WSKT Waskita Karya (Persero) Tbk. 555 550 525 525 -30 33,209,400 17,740,348,000 2,794 141.700 530 J 521,600 525 T/B 2,664,500 54 WTON Wijaya Karya Beton Tbk. 242 242 234 236 -6 3,539,900 836,027,200 393 40.000 238 J 111,500 236 T/B 3,900 Total 1,733,281,300 1,559,392,663,100 149,245 29,963,900 54,979,600 Jakarta, 22 September 2020 Trading Division