List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 29 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. 9,825 10,000 9,800 9,800 -25 956,700 9,456,232,500 772 796.127 9,800 T/J 7,500 9,775 B 3,300 2 ACES Ace Hardware Indonesia Tbk. 1,595 1,605 1,570 1,590 -5 6,896,900 10,981,859,500 2,733 1,939.024 1,595 J 53,300 1,590 T/B 575,300 3 ADHI Adhi Karya (Persero) Tbk. 505 515 498 500 -5 5,287,600 2,670,580,900 824 392.671 500 T/J 14,500 498 B 573,100 4 ADRO Adaro Energy Tbk. 1,130 1,185 1,140 1,165 35 89,147,900 103,787,606,500 7,485 105.909 1,165 T/J 1,400,600 1,160 B 2,666,300 5 AKRA AKR Corporindo Tbk. 2,600 2,630 2,530 2,530 -70 14,422,200 37,179,820,000 1,506 2,016.402 2,530 T/J 587,300 2,520 B 143,400 6 ANTM Aneka Tambang Tbk. 725 740 715 715 -10 47,576,900 34,467,567,000 3,790 471.418 715 T/J 2,242,600 710 B 2,884,600 7 ASRI Alam Sutera Realty Tbk. 113 116 112 113 0 48,636,800 5,534,547,800 1,129 107.619 113 T/J 1,551,100 112 B 16,841,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,200 1,235 1,185 1,195 -5 57,709,400 69,942,718,500 4,410 155.869 1,200 J 331,500 1,195 T/B 358,300 9 BDMN Bank Danamon Indonesia Tbk. 2,200 2,220 2,160 2,190 -10 1,209,200 2,648,385,000 617 1.237 2,190 T/J 33,000 2,180 B 1,200 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 880 895 865 875 -5 5,602,000 4,915,211,000 1,254 145.833 875 T/J 64,700 870 B 148,700 11 BSDE Bumi Serpong Damai Tbk. 760 775 745 750 -10 15,428,900 11,647,867,000 1,866 146.913 755 J 453,700 750 T/B 452,200 12 BTPS Bank BTPN Syariah Tbk. 3,100 3,160 3,050 3,090 -10 3,082,900 9,536,654,000 1,838 316.923 3,100 J 15,800 3,090 T/B 65,100 13 CTRA Ciputra Development Tbk. 675 685 660 660 -15 11,709,800 7,833,354,000 1,640 147.770 660 T/J 1,869,200 655 B 119,400 14 DMAS Puradelta Lestari Tbk. 208 212 199 200 -8 56,212,700 11,395,054,200 2,642 95.238 200 T/J 5,843,600 199 B 2,309,500 15 ELSA Elnusa Tbk. 200 202 197 199 -1 10,795,800 2,158,369,500 1,021 49.750 200 J 993,400 199 T/B 21,100 16 ERAA Erajaya Swasembada Tbk. 1,545 1,600 1,535 1,555 10 16,247,000 25,540,598,000 3,604 155.500 1,555 T/J 429,000 1,550 B 58,300 17 EXCL XL Axiata Tbk. 2,010 2,040 1,980 1,990 -20 11,958,900 23,921,894,000 2,573 100.994 1,995 J 28,900 1,990 T/B 95,800 18 GIAA Garuda Indonesia (Persero) Tbk. 216 224 216 218 2 6,301,700 1,384,617,000 628 29.305 220 J 272,100 218 T/B 156,900 19 HOKI Buyung Poetra Sembada Tbk. 760 775 755 760 0 10,914,700 8,380,011,000 637 245.161 760 T/J 52,500 755 B 55,100 20 INCO Vale Indonesia Tbk. 3,620 3,690 3,580 3,620 0 4,483,100 16,329,327,000 2,159 1,477.551 3,620 T/J 156,200 3,610 B 91,700 21 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,050 8,525 8,675 -225 5,512,500 48,458,397,500 3,927 447.011 8,675 T/J 3,300 8,650 B 97,800 22 INTP Indocement Tunggal Prakarsa Tbk. 10,525 10,775 10,325 10,425 -100 1,329,500 14,028,800,000 1,567 417.000 10,450 J 1,400 10,425 T/B 58,300 23 ISAT Indosat Tbk. 2,040 2,070 1,990 2,020 -20 4,591,800 9,297,138,000 1,515 144.286 2,020 T/J 12,500 2,000 B 7,200 24 ITMG Indo Tambangraya Megah Tbk. 8,075 8,375 8,100 8,175 100 2,346,900 19,316,330,000 2,050 58.393 8,175 T/J 18,700 8,150 B 44,400 25 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,130 1,095 1,100 -15 11,072,500 12,306,945,000 1,587 300.711 1,105 J 85,700 1,100 T/B 24,900 26 JSMR Jasa Marga (Persero) Tbk. 3,580 3,620 3,480 3,530 -50 10,092,600 35,706,216,000 3,350 208.161 3,530 T/J 1,014,800 3,520 B 3,200 27 KINO Kino Indonesia Tbk. 2,900 3,030 2,850 3,000 100 549,900 1,644,942,000 127 78.947 3,010 J 1,500 3,000 T/B 200,800 28 LPPF Matahari Department Store Tbk. 1,025 1,040 1,005 1,005 -20 8,825,600 8,924,034,500 1,684 22.773 1,010 J 226,900 1,005 T/B 135,600 29 LSIP PP London Sumatra Indonesia Tbk. 900 915 890 895 -5 9,984,900 8,984,796,500 1,253 230.968 900 J 135,900 895 T/B 63,800 30 MAIN Malindo Feedmill Tbk. 515 530 515 515 0 3,098,700 1,616,810,500 429 292.614 520 J 54,400 515 T/B 100,600 31 MAPI Mitra Adiperkasa Tbk. 575 590 565 575 0 16,164,500 9,306,841,000 776 922.731 580 J 436,700 575 T/B 409,300 32 MDKA Merdeka Copper Gold Tbk. 1,615 1,650 1,590 1,615 0 135,012,200 219,461,280,500 12,689 421.130 1,620 J 967,700 1,615 T/B 129,600 33 MEDC Medco Energi Internasional Tbk. 364 370 346 348 -16 83,896,900 30,062,996,400 4,167 722.666 348 T/J 645,200 346 B 1,108,100 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,530 2,340 2,400 -90 25,372,500 62,647,805,000 2,365 141.303 2,400 T/J 22,900 2,390 B 23,500 35 MNCN Media Nusantara Citra Tbk. 715 725 700 710 -5 22,413,500 15,937,992,500 2,511 78.889 710 T/J 841,300 705 B 403,700 36 MYOR Mayora Indah Tbk. 2,400 2,430 2,360 2,410 10 2,242,900 5,392,362,000 767 12,056.028 2,410 T/J 101,300 2,400 B 1,300 37 PGAS Perusahaan Gas Negara Tbk. 970 990 950 955 -15 96,786,900 93,706,457,500 7,395 318.333 960 J 1,237,900 955 T/B 1,211,400 38 PTBA Bukit Asam Tbk. 1,970 2,010 1,970 1,985 15 17,340,900 34,525,786,500 3,185 1,726.087 1,990 J 37,800 1,985 T/B 545,000 39 PTPP PP (Persero) Tbk. 855 875 830 840 -15 21,797,800 18,638,464,000 2,600 157.895 845 J 303,400 840 T/B 111,600 40 PWON Pakuwon Jati Tbk. 356 364 350 354 -2 39,617,900 14,186,136,200 3,699 1,364.740 354 T/J 509,000 352 B 262,100 41 RALS Ramayana Lestari Sentosa Tbk. 565 570 535 540 -25 11,037,200 6,047,685,000 1,617 337.500 545 J 84,200 540 T/B 99,700 42 SCMA Surya Citra Media Tbk. 1,205 1,220 1,185 1,195 -10 5,013,200 6,003,533,500 936 540.594 1,195 T/J 94,500 1,190 B 185,500 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 740 750 725 730 -10 10,425,200 7,669,812,500 3,040 252.569 735 J 367,200 730 T/B 18,300 44 SMRA Summarecon Agung Tbk. 545 575 540 550 5 84,482,200 47,141,299,500 3,011 903.713 550 T/J 4,474,900 545 B 167,300 45 SRIL Sri Rejeki Isman Tbk. 196 199 192 195 -1 12,218,600 2,386,243,300 1,055 81.250 195 T/J 372,800 194 B 430,300 46 SSIA Surya Semesta Internusa Tbk. 444 458 420 434 -10 99,250,000 43,182,227,400 6,589 178.051 434 T/J 2,126,900 432 B 1,212,500 47 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,370 1,325 1,325 -25 31,417,300 42,414,729,500 2,602 327.160 1,330 J 52,400 1,325 T/B 771,700 48 TINS Timah Tbk. 675 700 670 675 0 28,530,300 19,550,551,000 2,599 344.921 680 J 290,000 675 T/B 1,654,900 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,125 6,200 5,925 6,000 -125 3,018,300 18,240,417,500 1,705 370.970 6,025 J 24,800 6,000 T/B 11,700 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 160 163 156 157 -3 10,448,700 1,661,084,100 1,069 54.138 158 J 283,400 157 T/B 679,000 51 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,145 1,100 1,115 -15 5,329,400 5,978,434,000 1,065 286.593 1,115 T/J 23,700 1,110 B 8,300 52 WSBP Waskita Beton Precast Tbk. 140 144 138 139 -1 15,619,700 2,197,489,500 1,039 28.367 140 J 605,800 139 T/B 1,593,000 53 WSKT Waskita Karya (Persero) Tbk. 515 540 505 510 -5 38,714,600 20,159,198,500 2,924 137.652 515 J 56,000 510 T/B 424,400 54 WTON Wijaya Karya Beton Tbk. 228 234 224 224 -4 4,290,700 978,181,600 608 37.966 224 T/J 389,600 222 B 292,100 Total 1,302,427,400 1,287,473,692,900 130,630 32,305,000 40,111,900 Jakarta, 29 September 2020 Trading Division