List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 30 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. 9,800 10,175 9,750 10,175 375 1,532,300 15,311,405,000 1,316 826.591 10,175 T/J 25,700 10,150 B 11,900 2 ACES Ace Hardware Indonesia Tbk. 1,590 1,610 1,570 1,595 5 5,859,600 9,305,971,000 2,205 1,945.122 1,595 T/J 123,700 1,590 B 3,700 3 ADHI Adhi Karya (Persero) Tbk. 500 500 490 500 0 4,102,300 2,038,917,400 628 392.671 500 T/J 1,904,800 498 B 48,200 4 ADRO Adaro Energy Tbk. 1,165 1,175 1,110 1,135 -30 51,823,100 58,706,683,000 5,981 103.182 1,140 J 708,100 1,135 T/B 1,099,000 5 AKRA AKR Corporindo Tbk. 2,530 2,570 2,480 2,550 20 14,864,900 37,683,229,000 1,208 2,032.342 2,550 T/J 52,100 2,540 B 1,700 6 ANTM Aneka Tambang Tbk. 715 730 695 705 -10 40,688,700 28,820,626,000 4,582 464.825 710 J 1,022,300 705 T/B 1,887,300 7 ASRI Alam Sutera Realty Tbk. 113 114 108 111 -2 61,999,400 6,847,646,400 1,954 105.714 111 T/J 2,242,200 110 B 4,361,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,195 1,230 1,165 1,200 5 41,894,500 49,993,790,500 3,815 156.522 1,200 T/J 1,692,900 1,195 B 220,900 9 BDMN Bank Danamon Indonesia Tbk. 2,190 2,200 2,140 2,170 -20 629,900 1,362,759,000 237 1.225 2,170 T/J 58,000 2,160 B 24,900 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 875 875 860 870 -5 5,129,400 4,448,995,500 813 145.000 870 T/J 15,200 865 B 175,400 11 BSDE Bumi Serpong Damai Tbk. 750 760 730 740 -10 10,922,500 8,073,346,000 946 144.955 745 J 129,300 740 T/B 1,291,200 12 BTPS Bank BTPN Syariah Tbk. 3,090 3,400 3,070 3,280 190 8,333,700 27,010,592,000 4,132 336.410 3,290 J 15,800 3,280 T/B 28,900 13 CTRA Ciputra Development Tbk. 660 650 640 645 -15 9,432,300 6,091,726,000 1,124 144.412 645 T/J 413,700 640 B 1,511,200 14 DMAS Puradelta Lestari Tbk. 200 208 191 200 0 80,664,200 16,069,710,700 3,240 95.238 200 T/J 5,245,100 199 B 505,100 15 ELSA Elnusa Tbk. 199 200 192 194 -5 31,221,900 6,093,318,500 1,899 48.500 195 J 344,000 194 T/B 167,300 16 ERAA Erajaya Swasembada Tbk. 1,555 1,570 1,510 1,545 -10 7,219,000 11,090,148,500 1,565 154.500 1,545 T/J 194,700 1,540 B 98,300 17 EXCL XL Axiata Tbk. 1,990 2,040 1,975 2,030 40 13,929,900 27,991,097,000 2,978 103.024 2,030 T/J 1,800 2,020 B 45,400 18 GIAA Garuda Indonesia (Persero) Tbk. 218 220 214 214 -4 3,602,900 776,512,200 543 28.767 216 J 102,100 214 T/B 684,300 19 HOKI Buyung Poetra Sembada Tbk. 760 775 745 755 -5 9,461,400 7,148,192,500 448 243.548 755 T/J 224,200 750 B 77,100 20 INCO Vale Indonesia Tbk. 3,620 3,630 3,510 3,560 -60 3,822,300 13,627,589,000 2,940 1,453.061 3,570 J 100 3,560 T/B 54,500 21 INKP Indah Kiat Pulp & Paper Tbk. 8,675 9,050 8,575 8,975 300 7,337,800 65,521,690,000 4,026 462.469 9,000 J 83,200 8,975 T/B 10,900 22 INTP Indocement Tunggal Prakarsa Tbk. 10,425 10,575 10,350 10,400 -25 1,086,100 11,331,357,500 1,107 416.000 10,400 T/J 1,700 10,375 B 6,200 23 ISAT Indosat Tbk. 2,020 2,030 1,955 1,990 -30 2,763,500 5,487,052,000 1,025 142.143 1,990 T/J 86,000 1,985 B 151,600 24 ITMG Indo Tambangraya Megah Tbk. 8,175 8,250 8,050 8,150 -25 866,600 7,026,710,000 1,103 58.214 8,150 T/J 71,000 8,125 B 17,400 25 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,115 1,095 1,105 5 10,190,200 11,243,618,500 885 302.078 1,105 T/J 900,000 1,100 B 15,200 26 JSMR Jasa Marga (Persero) Tbk. 3,530 3,620 3,430 3,610 80 7,427,600 26,264,448,000 2,144 212.879 3,610 T/J 1,215,900 3,600 B 2,900 27 KINO Kino Indonesia Tbk. 3,000 3,080 2,900 3,070 70 426,900 1,305,814,000 60 80.789 3,070 T/J 95,500 2,920 B 1,100 28 LPPF Matahari Department Store Tbk. 1,005 1,005 980 980 -25 9,532,700 9,410,975,500 2,332 22.207 985 J 123,500 980 T/B 559,600 29 LSIP PP London Sumatra Indonesia Tbk. 895 910 875 905 10 16,114,200 14,360,807,500 1,701 233.548 905 T/J 35,900 900 B 267,700 30 MAIN Malindo Feedmill Tbk. 515 520 500 510 -5 1,739,000 885,584,000 253 289.773 510 T/J 160,000 505 B 825,700 31 MAPI Mitra Adiperkasa Tbk. 575 580 560 570 -5 5,835,400 3,311,154,000 616 914.708 570 T/J 31,100 565 B 14,600 32 MDKA Merdeka Copper Gold Tbk. 1,615 1,645 1,595 1,615 0 60,159,400 97,423,091,500 6,806 421.130 1,620 J 422,900 1,615 T/B 182,300 33 MEDC Medco Energi Internasional Tbk. 348 358 336 338 -10 134,948,300 46,583,784,800 6,035 701.900 338 T/J 5,348,800 336 B 1,803,900 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,560 2,370 2,450 50 30,029,600 74,551,486,000 3,311 144.246 2,450 T/J 1,750,300 2,440 B 143,600 35 MNCN Media Nusantara Citra Tbk. 710 760 700 720 10 93,027,700 67,857,579,000 5,598 80.000 725 J 526,700 720 T/B 734,500 36 MYOR Mayora Indah Tbk. 2,410 2,420 2,380 2,380 -30 4,133,500 9,880,391,000 796 11,905.953 2,390 J 51,000 2,380 T/B 563,300 37 PGAS Perusahaan Gas Negara Tbk. 955 960 905 925 -30 139,729,500 128,815,863,500 10,938 308.333 925 T/J 586,100 920 B 784,100 38 PTBA Bukit Asam Tbk. 1,985 1,990 1,940 1,970 -15 11,323,400 22,191,771,500 4,365 1,713.043 1,970 T/J 240,400 1,965 B 107,600 39 PTPP PP (Persero) Tbk. 840 845 820 825 -15 7,886,900 6,518,335,000 1,053 155.075 830 J 217,300 825 T/B 71,800 40 PWON Pakuwon Jati Tbk. 354 356 348 354 0 37,731,800 13,262,500,800 2,590 1,364.740 354 T/J 10,240,800 350 B 160,600 41 RALS Ramayana Lestari Sentosa Tbk. 540 545 520 530 -10 5,472,900 2,907,514,500 959 331.250 535 J 142,300 530 T/B 342,700 42 SCMA Surya Citra Media Tbk. 1,195 1,220 1,160 1,215 20 18,168,000 21,955,624,500 1,294 549.642 1,220 J 1,977,300 1,215 T/B 2,361,400 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 730 745 720 745 15 9,172,900 6,703,987,000 2,942 257.759 745 T/J 307,800 740 B 114,800 44 SMRA Summarecon Agung Tbk. 550 565 535 555 5 20,393,200 11,253,163,000 1,314 911.929 555 T/J 2,602,700 550 B 1,249,100 45 SRIL Sri Rejeki Isman Tbk. 195 196 191 192 -3 7,278,800 1,403,749,600 836 80.000 193 J 1,253,300 192 T/B 942,300 46 SSIA Surya Semesta Internusa Tbk. 434 434 426 430 -4 35,512,500 15,275,854,600 2,272 176.410 432 J 1,647,900 430 T/B 156,400 47 TBIG Tower Bersama Infrastructure Tbk. 1,325 1,345 1,300 1,335 10 56,187,000 74,711,038,000 3,140 329.630 1,340 J 104,100 1,335 T/B 444,200 48 TINS Timah Tbk. 675 695 670 675 0 16,545,200 11,274,192,000 1,455 344.921 680 J 541,200 675 T/B 3,108,000 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,000 6,100 5,900 6,050 50 4,586,100 27,540,982,500 2,732 374.061 6,050 T/J 348,100 6,025 B 10,100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 157 160 155 157 0 5,450,800 852,162,800 448 54.138 158 J 953,100 157 T/B 306,700 51 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,110 1,080 1,095 -20 6,162,400 6,726,139,000 1,187 281.453 1,095 T/J 299,200 1,090 B 385,200 52 WSBP Waskita Beton Precast Tbk. 139 140 133 137 -2 26,800,300 3,644,124,500 1,591 27.959 138 J 789,200 137 T/B 121,500 53 WSKT Waskita Karya (Persero) Tbk. 510 515 498 498 -12 13,457,800 6,748,396,500 1,517 134.413 500 J 1,000 498 T/B 861,800 54 WTON Wijaya Karya Beton Tbk. 224 226 220 222 -2 3,267,600 729,622,400 323 37.627 224 J 752,900 222 T/B 29,000 Total 1,217,879,800 1,153,452,820,200 121,308 48,424,000 29,155,400 Jakarta, 30 September 2020 Trading Division