List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 23 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. 10,375 10,500 10,050 10,200 -175 2,620,000 26,686,097,500 2,097 828.622 10,250 J 7,600 10,200 T/B 47,500 2 ACES Ace Hardware Indonesia Tbk. 1,515 1,545 1,505 1,545 30 10,982,400 16,814,700,000 4,136 1,884.146 1,545 T/J 16,700 1,540 B 3,400 3 ADHI Adhi Karya (Persero) Tbk. 510 525 500 505 -5 6,193,100 3,142,968,000 908 396.598 510 J 132,600 505 T/B 136,600 4 ADRO Adaro Energy Tbk. 1,160 1,190 1,150 1,160 0 64,671,800 75,305,092,000 6,303 105.455 1,165 J 378,800 1,160 T/B 1,824,300 5 AKRA AKR Corporindo Tbk. 2,590 2,650 2,500 2,550 -40 10,355,000 26,997,510,000 1,535 2,032.342 2,560 J 66,200 2,550 T/B 334,800 6 ANTM Aneka Tambang Tbk. 735 780 735 750 15 95,405,500 72,216,438,500 7,274 494.495 755 J 805,100 750 T/B 2,423,100 7 ASRI Alam Sutera Realty Tbk. 116 121 113 118 2 141,857,400 16,507,795,400 3,346 112.381 119 J 8,867,200 118 T/B 9,845,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,200 1,230 1,140 1,175 -25 38,313,400 45,282,529,500 4,585 153.261 1,180 J 306,900 1,175 T/B 531,500 9 BDMN Bank Danamon Indonesia Tbk. 2,230 2,260 2,160 2,180 -50 1,900,900 4,173,394,000 665 1.231 2,190 J 4,800 2,180 T/B 196,500 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 885 920 875 890 5 7,290,100 6,468,187,500 1,677 148.333 895 J 68,600 890 T/B 236,100 11 BSDE Bumi Serpong Damai Tbk. 775 795 740 745 -30 90,778,900 68,531,157,000 3,359 145.934 750 J 1,131,900 745 T/B 644,200 12 BTPS Bank BTPN Syariah Tbk. 3,220 3,300 3,140 3,210 -10 9,376,600 29,990,434,000 3,646 329.231 3,220 J 6,300 3,210 T/B 18,500 13 CTRA Ciputra Development Tbk. 660 685 630 645 -15 16,892,200 10,949,501,000 2,084 144.412 650 J 159,300 645 T/B 274,100 14 DMAS Puradelta Lestari Tbk. 216 222 208 212 -4 31,396,300 6,699,677,000 1,304 100.952 214 J 942,700 212 T/B 7,892,600 15 ELSA Elnusa Tbk. 204 208 196 199 -5 47,549,100 9,546,686,800 2,602 49.750 200 J 235,200 199 T/B 1,800,100 16 ERAA Erajaya Swasembada Tbk. 1,570 1,600 1,525 1,540 -30 19,760,400 30,637,933,000 2,167 154.000 1,545 J 63,400 1,540 T/B 29,700 17 EXCL XL Axiata Tbk. 2,030 2,080 1,955 1,985 -45 22,773,800 45,195,066,500 5,639 100.740 1,990 J 20,400 1,985 T/B 269,000 18 GIAA Garuda Indonesia (Persero) Tbk. 222 228 216 218 -4 15,976,700 3,500,024,600 1,072 29.305 218 T/J 225,900 216 B 3,249,900 19 HOKI Buyung Poetra Sembada Tbk. 750 765 710 725 -25 16,142,500 11,935,977,500 1,132 233.871 725 T/J 26,400 720 B 22,000 20 INCO Vale Indonesia Tbk. 3,730 3,780 3,600 3,650 -80 9,581,300 35,240,976,000 3,794 1,489.796 3,650 T/J 189,200 3,640 B 10,000 21 INKP Indah Kiat Pulp & Paper Tbk. 9,250 9,525 9,050 9,425 175 15,754,000 147,385,442,500 7,391 485.657 9,450 J 471,800 9,425 T/B 181,000 22 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,975 10,400 10,525 -250 2,515,000 26,567,497,500 4,287 421.000 10,550 J 3,800 10,525 T/B 128,000 23 ISAT Indosat Tbk. 2,000 2,050 1,945 1,955 -45 4,831,900 9,531,261,500 1,279 139.643 1,960 J 500 1,955 T/B 170,700 24 ITMG Indo Tambangraya Megah Tbk. 8,325 8,425 8,150 8,225 -100 2,069,200 17,078,145,000 1,999 58.750 8,250 J 1,600 8,225 T/B 41,600 25 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,140 1,100 1,110 -10 13,539,900 15,099,865,000 2,229 303.445 1,115 J 2,000 1,110 T/B 6,146,400 26 JSMR Jasa Marga (Persero) Tbk. 3,130 3,220 3,080 3,190 60 8,612,600 27,041,324,000 2,751 188.112 3,200 J 171,500 3,190 T/B 84,500 27 KINO Kino Indonesia Tbk. 2,960 3,000 2,860 2,900 -60 163,300 481,218,000 75 76.316 2,900 T/J 56,700 2,880 B 100 28 LPPF Matahari Department Store Tbk. 1,115 1,130 1,085 1,090 -25 9,012,800 9,960,121,500 1,632 24.699 1,090 T/J 313,900 1,085 B 378,900 29 LSIP PP London Sumatra Indonesia Tbk. 960 975 920 935 -25 24,705,100 23,280,463,000 2,443 241.290 940 J 544,100 935 T/B 1,006,200 30 MAIN Malindo Feedmill Tbk. 525 540 510 520 -5 3,018,000 1,583,429,500 523 295.455 525 J 63,900 520 T/B 249,700 31 MAPI Mitra Adiperkasa Tbk. 565 585 555 570 5 8,792,400 4,998,293,000 1,023 914.708 570 T/J 139,100 565 B 232,500 32 MDKA Merdeka Copper Gold Tbk. 1,570 1,585 1,550 1,580 10 55,485,600 87,159,425,500 6,911 412.003 1,585 J 667,500 1,580 T/B 8,900 33 MEDC Medco Energi Internasional Tbk. 384 392 370 380 -4 92,095,300 34,916,583,200 4,465 789.118 382 J 2,532,200 380 T/B 4,445,600 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,510 2,350 2,360 -10 31,654,000 76,068,335,000 3,187 138.948 2,370 J 16,200 2,360 T/B 474,000 35 MNCN Media Nusantara Citra Tbk. 735 750 715 725 -10 39,951,300 29,254,750,500 4,107 80.556 730 J 63,400 725 T/B 3,112,600 36 MYOR Mayora Indah Tbk. 2,330 2,480 2,300 2,410 80 5,111,700 12,255,831,000 2,002 12,056.028 2,410 T/J 153,500 2,400 B 19,600 37 PGAS Perusahaan Gas Negara Tbk. 1,020 1,045 980 1,005 -15 133,463,700 134,104,684,000 9,764 335.000 1,010 J 2,614,100 1,005 T/B 1,114,000 38 PTBA Bukit Asam Tbk. 2,000 2,030 1,970 1,980 -20 12,875,500 25,632,285,000 3,750 1,721.739 1,985 J 31,700 1,980 T/B 977,900 39 PTPP PP (Persero) Tbk. 830 855 805 815 -15 16,580,200 13,709,941,000 2,179 153.195 820 J 853,300 815 T/B 1,300,500 40 PWON Pakuwon Jati Tbk. 358 366 348 354 -4 61,465,100 21,775,049,400 4,423 1,364.740 356 J 488,400 354 T/B 163,200 41 RALS Ramayana Lestari Sentosa Tbk. 570 585 560 570 0 10,224,100 5,864,673,500 1,178 356.250 570 T/J 4,892,300 565 B 415,900 42 SCMA Surya Citra Media Tbk. 1,175 1,195 1,165 1,165 -10 1,368,500 1,605,639,000 511 527.023 1,170 J 43,100 1,165 T/B 352,700 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 750 750 720 740 -10 27,263,900 20,010,604,500 5,877 256.029 745 J 1,417,900 740 T/B 6,800 44 SMRA Summarecon Agung Tbk. 555 570 530 535 -20 44,617,600 24,324,656,000 1,949 879.067 540 J 986,100 535 T/B 753,200 45 SRIL Sri Rejeki Isman Tbk. 197 200 191 193 -4 14,005,900 2,724,861,000 1,175 80.417 194 J 515,000 193 T/B 1,830,100 46 SSIA Surya Semesta Internusa Tbk. 430 444 416 430 0 49,442,100 21,353,755,600 3,809 176.410 432 J 307,900 430 T/B 1,105,700 47 TBIG Tower Bersama Infrastructure Tbk. 1,315 1,380 1,315 1,340 25 86,705,800 117,245,617,000 6,829 330.864 1,345 J 101,600 1,340 T/B 3,586,900 48 TINS Timah Tbk. 725 755 710 730 5 22,058,500 16,233,799,500 1,771 373.026 735 J 23,700 730 T/B 492,200 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,250 6,550 6,250 6,375 125 11,355,900 72,859,737,500 4,214 394.155 6,400 J 282,500 6,375 T/B 301,000 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 162 166 160 162 0 12,459,000 2,024,717,800 864 55.862 163 J 1,260,500 162 T/B 1,450,200 51 WIKA Wijaya Karya (Persero) Tbk. 1,105 1,125 1,060 1,085 -20 13,522,300 14,705,283,000 1,938 278.882 1,085 T/J 3,580,900 1,080 B 100 52 WSBP Waskita Beton Precast Tbk. 145 148 141 144 -1 21,766,600 3,127,928,400 1,381 29.388 145 J 312,100 144 T/B 381,900 53 WSKT Waskita Karya (Persero) Tbk. 525 540 500 510 -15 23,411,500 12,160,457,500 2,138 137.652 510 T/J 582,700 505 B 641,800 54 WTON Wijaya Karya Beton Tbk. 236 240 230 232 -4 3,593,800 838,461,400 498 39.322 234 J 247,000 232 T/B 1,281,100 Total 1,543,309,500 1,578,786,282,600 159,877 37,397,700 62,624,400 Jakarta, 23 September 2020 Trading Division