List of Securities Quotation: IDX SMC Liquid Date: Monday, 28 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. 9,975 10,150 9,800 9,825 -150 1,280,600 12,732,220,000 1,647 798.158 9,850 J 2,300 9,825 T/B 19,400 2 ACES Ace Hardware Indonesia Tbk. 1,570 1,610 1,530 1,595 25 26,529,300 42,140,841,000 6,810 1,945.122 1,595 T/J 84,800 1,590 B 300 3 ADHI Adhi Karya (Persero) Tbk. 500 510 496 505 5 5,151,800 2,585,327,900 801 396.598 510 J 643,000 505 T/B 100,700 4 ADRO Adaro Energy Tbk. 1,140 1,155 1,125 1,130 -10 26,949,400 30,566,020,500 3,810 102.727 1,135 J 27,500 1,130 T/B 972,200 5 AKRA AKR Corporindo Tbk. 2,610 2,650 2,590 2,600 -10 9,635,700 25,253,881,000 1,566 2,072.192 2,600 T/J 343,900 2,590 B 35,800 6 ANTM Aneka Tambang Tbk. 730 740 715 725 -5 23,365,500 16,935,309,500 3,358 478.011 725 T/J 953,300 720 B 923,100 7 ASRI Alam Sutera Realty Tbk. 114 116 112 113 -1 72,597,200 8,249,305,000 1,956 107.619 114 J 2,463,100 113 T/B 44,975,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,235 1,275 1,185 1,200 -35 73,704,800 89,922,292,000 6,424 156.522 1,205 J 301,400 1,200 T/B 2,291,100 9 BDMN Bank Danamon Indonesia Tbk. 2,220 2,250 2,160 2,200 -20 1,209,700 2,657,269,000 681 1.242 2,200 T/J 6,200 2,190 B 5,100 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 885 900 870 880 -5 4,842,000 4,265,825,000 1,318 146.667 880 T/J 201,900 875 B 685,400 11 BSDE Bumi Serpong Damai Tbk. 755 775 750 760 5 25,835,800 19,600,275,500 2,084 148.872 765 J 1,654,900 760 T/B 70,600 12 BTPS Bank BTPN Syariah Tbk. 3,090 3,170 3,070 3,100 10 4,229,700 13,127,947,000 1,769 317.949 3,110 J 103,500 3,100 T/B 197,900 13 CTRA Ciputra Development Tbk. 645 680 640 675 30 26,153,500 17,281,240,000 2,504 151.129 675 T/J 291,500 670 B 83,500 14 DMAS Puradelta Lestari Tbk. 214 218 208 208 -6 35,183,800 7,421,918,000 1,795 99.048 208 T/J 8,078,800 206 B 2,454,600 15 ELSA Elnusa Tbk. 200 204 197 200 0 15,772,900 3,153,935,100 998 50.000 200 T/J 1,331,700 199 B 1,065,200 16 ERAA Erajaya Swasembada Tbk. 1,515 1,570 1,495 1,545 30 13,748,500 21,093,680,500 3,046 154.500 1,550 J 143,900 1,545 T/B 6,888,900 17 EXCL XL Axiata Tbk. 1,965 2,030 1,940 2,010 45 20,240,900 40,251,278,000 4,974 102.009 2,010 T/J 120,000 2,000 B 184,800 18 GIAA Garuda Indonesia (Persero) Tbk. 220 230 216 216 -4 9,790,500 2,154,858,600 1,072 29.036 218 J 53,400 216 T/B 2,440,100 19 HOKI Buyung Poetra Sembada Tbk. 745 780 745 760 15 18,854,000 14,349,337,500 969 245.161 760 T/J 313,100 755 B 21,100 20 INCO Vale Indonesia Tbk. 3,620 3,670 3,560 3,620 0 2,301,000 8,310,119,000 1,306 1,477.551 3,620 T/J 53,100 3,610 B 102,300 21 INKP Indah Kiat Pulp & Paper Tbk. 9,100 9,225 8,900 8,900 -200 3,985,200 35,808,645,000 2,473 458.605 8,925 J 12,200 8,900 T/B 3,000 22 INTP Indocement Tunggal Prakarsa Tbk. 10,900 11,000 10,525 10,525 -375 2,280,400 24,206,922,500 3,234 421.000 10,550 J 6,500 10,525 T/B 264,300 23 ISAT Indosat Tbk. 1,945 2,040 1,950 2,040 95 4,955,400 9,933,880,500 2,013 145.714 2,050 J 85,800 2,040 T/B 46,500 24 ITMG Indo Tambangraya Megah Tbk. 8,175 8,300 8,075 8,075 -100 909,500 7,393,945,000 1,045 57.679 8,150 J 2,700 8,075 T/B 61,600 25 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,130 1,105 1,115 0 9,873,500 11,026,730,000 1,305 304.811 1,115 T/J 173,800 1,110 B 82,300 26 JSMR Jasa Marga (Persero) Tbk. 3,430 3,590 3,420 3,580 150 21,462,200 75,727,208,000 6,177 211.110 3,590 J 190,200 3,580 T/B 68,500 27 KINO Kino Indonesia Tbk. 2,850 2,940 2,860 2,900 50 600,500 1,741,753,000 103 76.316 2,920 J 100 2,900 T/B 4,400 28 LPPF Matahari Department Store Tbk. 1,045 1,060 1,020 1,025 -20 2,798,500 2,902,192,000 1,150 23.226 1,030 J 123,700 1,025 T/B 287,900 29 LSIP PP London Sumatra Indonesia Tbk. 925 940 895 900 -25 21,037,200 19,287,195,000 2,881 232.258 905 J 753,400 900 T/B 3,020,900 30 MAIN Malindo Feedmill Tbk. 515 525 510 515 0 1,747,000 905,031,500 328 292.614 520 J 379,100 515 T/B 354,400 31 MAPI Mitra Adiperkasa Tbk. 580 590 565 575 -5 2,568,500 1,475,192,000 1,004 922.731 575 T/J 71,900 570 B 182,600 32 MDKA Merdeka Copper Gold Tbk. 1,555 1,635 1,540 1,615 60 129,001,500 205,505,147,500 13,571 421.130 1,620 J 420,900 1,615 T/B 325,000 33 MEDC Medco Energi Internasional Tbk. 372 380 362 364 -8 53,648,100 19,641,456,800 2,678 755.892 364 T/J 4,337,800 362 B 1,689,800 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,410 2,520 2,420 2,490 80 27,169,000 67,443,354,000 2,479 146.601 2,500 J 107,100 2,490 T/B 210,800 35 MNCN Media Nusantara Citra Tbk. 715 725 710 715 0 36,760,000 26,286,112,500 2,750 79.444 720 J 1,453,800 715 T/B 162,500 36 MYOR Mayora Indah Tbk. 2,420 2,440 2,380 2,400 -20 3,245,500 7,791,832,000 946 12,006.003 2,410 J 20,900 2,400 T/B 80,000 37 PGAS Perusahaan Gas Negara Tbk. 995 1,015 965 970 -25 98,508,400 96,898,466,500 7,652 323.333 975 J 701,300 970 T/B 2,070,800 38 PTBA Bukit Asam Tbk. 1,990 2,010 1,965 1,970 -20 5,436,200 10,750,725,500 3,056 1,713.043 1,970 T/J 152,500 1,965 B 177,100 39 PTPP PP (Persero) Tbk. 840 860 825 855 15 21,757,600 18,403,875,000 2,156 160.714 855 T/J 267,800 850 B 9,834,700 40 PWON Pakuwon Jati Tbk. 346 358 346 356 10 112,281,200 39,605,162,800 4,376 1,372.451 358 J 1,302,400 356 T/B 1,470,100 41 RALS Ramayana Lestari Sentosa Tbk. 565 580 560 565 0 1,820,600 1,029,036,500 829 353.125 565 T/J 529,100 560 B 62,400 42 SCMA Surya Citra Media Tbk. 1,160 1,220 1,160 1,205 45 29,157,400 35,024,090,500 2,482 545.118 1,210 J 137,200 1,205 T/B 1,433,400 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 755 765 735 740 -15 12,440,300 9,267,909,000 3,428 256.029 745 J 1,877,400 735 B 1,071,300 44 SMRA Summarecon Agung Tbk. 535 555 530 545 10 47,969,300 26,133,336,500 2,054 895.498 550 J 2,514,300 545 T/B 937,800 45 SRIL Sri Rejeki Isman Tbk. 196 204 194 196 0 23,561,600 4,652,966,500 1,729 81.667 197 J 475,400 196 T/B 84,800 46 SSIA Surya Semesta Internusa Tbk. 430 444 426 444 14 87,853,700 38,340,972,600 4,382 182.154 446 J 690,900 444 T/B 2,879,900 47 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,380 1,340 1,350 0 51,352,600 69,565,178,500 2,677 333.333 1,355 J 415,600 1,350 T/B 481,300 48 TINS Timah Tbk. 675 690 665 675 0 19,846,000 13,421,847,000 1,392 344.921 680 J 875,500 675 T/B 2,369,800 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,275 6,100 6,125 -75 1,776,700 10,941,300,000 1,408 378.698 6,150 J 144,900 6,100 B 323,900 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 160 165 159 160 0 4,908,000 787,889,500 640 55.172 161 J 158,500 160 T/B 159,600 51 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,135 1,085 1,130 15 9,688,400 10,823,477,500 1,705 290.449 1,135 J 99,000 1,130 T/B 54,500 52 WSBP Waskita Beton Precast Tbk. 142 144 138 140 -2 14,533,800 2,035,762,900 1,048 28.571 141 J 788,500 140 T/B 45,700 53 WSKT Waskita Karya (Persero) Tbk. 505 515 496 515 10 24,694,900 12,557,358,200 2,093 139.001 515 T/J 1,401,200 510 B 1,122,200 54 WTON Wijaya Karya Beton Tbk. 234 238 228 228 -6 3,036,300 699,621,800 535 38.644 230 J 5,000 228 T/B 230,000 Total 1,310,041,600 1,300,068,454,200 136,667 37,847,700 95,170,900 Jakarta, 28 September 2020 Trading Division