List of Securities Quotation: IDX SMC Liquid Date: Thursday, 24 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. 10,200 10,175 9,750 9,750 -450 2,576,000 25,413,445,000 2,738 792.065 9,800 J 500 9,750 T/B 51,400 2 ACES Ace Hardware Indonesia Tbk. 1,545 1,535 1,440 1,440 -105 11,201,800 16,665,847,000 3,858 1,756.098 1,455 J 101,900 1,440 T/B 16,214,300 3 ADHI Adhi Karya (Persero) Tbk. 505 498 488 490 -15 8,988,000 4,424,927,800 1,099 384.818 492 J 70,300 490 T/B 327,500 4 ADRO Adaro Energy Tbk. 1,160 1,160 1,130 1,130 -30 39,759,400 45,329,913,000 4,098 102.727 1,135 J 1,232,200 1,130 T/B 5,499,000 5 AKRA AKR Corporindo Tbk. 2,550 2,550 2,450 2,510 -40 16,934,200 42,619,338,000 1,975 2,000.462 2,510 T/J 302,400 2,500 B 149,400 6 ANTM Aneka Tambang Tbk. 750 750 705 720 -30 69,787,900 50,620,203,000 6,962 474.715 720 T/J 1,794,100 715 B 1,536,500 7 ASRI Alam Sutera Realty Tbk. 118 117 112 113 -5 118,841,000 13,548,834,000 2,719 107.619 114 J 1,271,700 113 T/B 21,649,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,175 1,170 1,130 1,145 -30 30,687,400 35,201,897,000 3,076 149.348 1,150 J 319,400 1,145 T/B 69,700 9 BDMN Bank Danamon Indonesia Tbk. 2,180 2,200 2,080 2,110 -70 2,689,300 5,681,973,000 790 1.191 2,110 T/J 237,100 2,100 B 28,600 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 890 880 855 865 -25 8,768,000 7,601,622,500 1,885 144.167 870 J 191,100 865 T/B 137,200 11 BSDE Bumi Serpong Damai Tbk. 745 755 715 725 -20 85,627,200 62,666,588,000 2,717 142.016 730 J 2,464,100 725 T/B 899,700 12 BTPS Bank BTPN Syariah Tbk. 3,210 3,180 2,990 3,040 -170 11,042,300 33,590,915,000 4,159 311.795 3,050 J 21,400 3,040 T/B 1,639,200 13 CTRA Ciputra Development Tbk. 645 640 620 625 -20 11,803,000 7,383,262,000 1,490 139.934 630 J 304,800 625 T/B 157,400 14 DMAS Puradelta Lestari Tbk. 212 216 204 214 2 33,652,600 7,109,878,000 1,122 101.905 216 J 2,437,800 214 T/B 5,985,000 15 ELSA Elnusa Tbk. 199 199 193 194 -5 21,416,500 4,182,756,500 1,833 48.500 195 J 246,600 194 T/B 377,900 16 ERAA Erajaya Swasembada Tbk. 1,540 1,545 1,485 1,520 -20 21,084,200 32,192,742,000 2,560 152.000 1,520 T/J 94,600 1,510 B 59,000 17 EXCL XL Axiata Tbk. 1,985 1,990 1,920 1,930 -55 14,736,500 28,634,569,500 4,176 97.949 1,935 J 3,500 1,930 T/B 268,400 18 GIAA Garuda Indonesia (Persero) Tbk. 218 218 206 210 -8 13,692,900 2,878,119,000 1,060 28.230 210 T/J 212,100 208 B 2,204,500 19 HOKI Buyung Poetra Sembada Tbk. 725 725 700 720 -5 11,336,100 8,063,775,000 746 232.258 720 T/J 262,300 715 B 121,700 20 INCO Vale Indonesia Tbk. 3,650 3,600 3,420 3,510 -140 13,306,600 46,531,056,000 3,592 1,432.653 3,510 T/J 223,200 3,500 B 32,400 21 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,375 8,875 9,075 -350 10,435,800 94,887,087,500 5,628 467.622 9,075 T/J 90,100 9,050 B 8,500 22 INTP Indocement Tunggal Prakarsa Tbk. 10,525 10,650 10,250 10,600 75 3,108,300 32,351,205,000 3,727 424.000 10,600 T/J 19,400 10,575 B 700 23 ISAT Indosat Tbk. 1,955 1,955 1,870 1,930 -25 5,155,800 9,789,382,000 1,743 137.857 1,930 T/J 199,200 1,910 B 2,000 24 ITMG Indo Tambangraya Megah Tbk. 8,225 8,225 8,025 8,050 -175 1,996,400 16,175,742,500 1,828 57.500 8,050 T/J 123,500 8,025 B 46,000 25 JPFA Japfa Comfeed Indonesia Tbk. 1,110 1,115 1,070 1,075 -35 9,963,100 10,822,554,000 2,161 293.876 1,075 T/J 100,300 1,070 B 28,200 26 JSMR Jasa Marga (Persero) Tbk. 3,190 3,260 3,110 3,250 60 11,581,200 37,024,685,000 3,530 191.650 3,250 T/J 335,900 3,240 B 66,100 27 KINO Kino Indonesia Tbk. 2,900 2,850 2,800 2,800 -100 127,400 358,730,000 114 73.684 2,860 J 2,000 2,800 T/B 6,600 28 LPPF Matahari Department Store Tbk. 1,090 1,085 1,040 1,040 -50 10,738,800 11,337,472,000 1,682 23.566 1,045 J 12,100 1,040 T/B 778,600 29 LSIP PP London Sumatra Indonesia Tbk. 935 925 880 885 -50 32,750,400 29,250,738,000 2,682 228.387 890 J 962,100 885 T/B 4,711,400 30 MAIN Malindo Feedmill Tbk. 520 520 496 500 -20 4,516,100 2,262,066,800 660 284.091 500 T/J 1,299,100 498 B 96,900 31 MAPI Mitra Adiperkasa Tbk. 570 585 535 560 -10 12,074,100 6,808,732,500 1,284 898.660 565 J 100 560 T/B 2,100 32 MDKA Merdeka Copper Gold Tbk. 1,580 1,570 1,510 1,530 -50 49,966,400 77,095,319,500 5,431 398.965 1,530 T/J 619,600 1,525 B 866,700 33 MEDC Medco Energi Internasional Tbk. 380 380 358 360 -20 71,440,300 26,218,202,800 4,357 747.586 360 T/J 361,300 358 B 3,074,500 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,360 2,380 2,320 2,370 10 21,970,600 51,814,359,000 1,535 139.536 2,370 T/J 257,600 2,360 B 33,400 35 MNCN Media Nusantara Citra Tbk. 725 720 695 705 -20 55,353,900 39,089,786,000 5,929 78.333 705 T/J 645,300 700 B 1,533,900 36 MYOR Mayora Indah Tbk. 2,410 2,400 2,320 2,370 -40 2,655,900 6,239,269,000 1,540 11,855.928 2,370 T/J 104,600 2,360 B 1,700 37 PGAS Perusahaan Gas Negara Tbk. 1,005 1,000 955 960 -45 133,949,100 130,228,191,000 10,040 320.000 965 J 613,700 960 T/B 1,811,700 38 PTBA Bukit Asam Tbk. 1,980 1,980 1,940 1,950 -30 11,910,700 23,296,175,500 4,058 1,695.652 1,955 J 507,200 1,950 T/B 6,600 39 PTPP PP (Persero) Tbk. 815 815 785 810 -5 23,677,400 18,962,848,500 2,242 152.256 810 T/J 222,500 805 B 71,600 40 PWON Pakuwon Jati Tbk. 354 350 342 344 -10 93,445,700 32,217,223,600 4,887 1,326.188 344 T/J 7,650,000 342 B 3,131,200 41 RALS Ramayana Lestari Sentosa Tbk. 570 575 550 555 -15 4,882,100 2,729,873,000 982 346.875 560 J 352,900 555 T/B 335,400 42 SCMA Surya Citra Media Tbk. 1,165 1,175 1,135 1,145 -20 22,606,800 25,890,149,500 1,327 517.975 1,150 J 10,500 1,145 T/B 3,920,100 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 740 740 720 730 -10 19,838,500 14,383,544,500 4,013 252.569 730 T/J 460,300 725 B 347,300 44 SMRA Summarecon Agung Tbk. 535 530 510 520 -15 27,064,800 14,021,137,000 1,964 854.420 525 J 2,232,400 520 T/B 506,000 45 SRIL Sri Rejeki Isman Tbk. 193 194 184 189 -4 17,313,200 3,268,385,400 1,340 78.750 190 J 1,179,100 189 T/B 309,400 46 SSIA Surya Semesta Internusa Tbk. 430 436 418 422 -8 45,601,200 19,428,701,400 3,073 173.128 424 J 453,900 422 T/B 150,700 47 TBIG Tower Bersama Infrastructure Tbk. 1,340 1,380 1,290 1,325 -15 57,259,200 77,180,868,000 7,057 327.160 1,330 J 43,500 1,325 T/B 4,095,000 48 TINS Timah Tbk. 730 715 680 680 -50 30,643,900 21,118,102,000 2,285 347.476 680 T/J 1,945,600 0 B 0 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,375 6,400 6,025 6,100 -275 6,817,900 42,069,697,500 3,094 377.152 6,125 J 17,200 6,100 T/B 729,900 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 162 162 154 155 -7 10,572,700 1,658,698,600 1,019 53.448 156 J 468,300 155 T/B 967,800 51 WIKA Wijaya Karya (Persero) Tbk. 1,085 1,075 1,045 1,060 -25 10,905,100 11,560,589,000 1,681 272.456 1,065 J 254,000 1,060 T/B 351,300 52 WSBP Waskita Beton Precast Tbk. 144 144 137 138 -6 33,451,700 4,658,252,500 1,488 28.163 139 J 92,600 138 T/B 2,252,800 53 WSKT Waskita Karya (Persero) Tbk. 510 500 490 490 -20 25,912,200 12,792,722,200 3,237 132.254 492 J 7,600 490 T/B 1,260,400 54 WTON Wijaya Karya Beton Tbk. 232 232 228 230 -2 4,700,000 1,077,426,000 392 38.983 230 T/J 60,600 228 B 18,300 Total 1,432,317,600 1,388,409,578,100 150,665 33,495,200 88,930,700 Jakarta, 24 September 2020 Trading Division