List of Securities Quotation: IDX SMC Liquid Date: Thursday, 01 October 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. 10,175 10,675 10,150 10,675 500 3,496,700 36,606,497,500 2,313 867.210 10,700 J 53,000 10,675 T/B 223,100 2 ACES Ace Hardware Indonesia Tbk. 1,595 1,610 1,585 1,610 15 6,943,400 11,104,608,500 2,588 1,963.415 1,610 T/J 350,100 1,600 B 5,300 3 ADHI Adhi Karya (Persero) Tbk. 500 515 500 510 10 3,711,800 1,884,648,000 648 400.525 510 T/J 21,100 505 B 455,400 4 ADRO Adaro Energy Tbk. 1,135 1,180 1,135 1,180 45 31,098,400 36,084,021,000 3,503 107.273 1,180 T/J 1,391,700 1,175 B 600 5 AKRA AKR Corporindo Tbk. 2,550 2,620 2,550 2,610 60 11,878,200 30,455,227,000 1,300 2,080.162 2,620 J 104,700 2,610 T/B 448,400 6 ANTM Aneka Tambang Tbk. 705 740 710 735 30 45,502,700 33,086,501,000 3,528 484.605 735 T/J 347,300 730 B 542,700 7 ASRI Alam Sutera Realty Tbk. 111 115 111 112 1 71,065,800 7,994,498,800 1,822 106.667 113 J 138,000 112 T/B 1,546,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,200 1,240 1,205 1,235 35 49,717,400 60,916,109,000 3,729 161.087 1,240 J 1,282,000 1,235 T/B 538,200 9 BDMN Bank Danamon Indonesia Tbk. 2,170 2,270 2,170 2,270 100 1,241,200 2,750,440,000 629 1.282 2,270 T/J 16,500 2,260 B 100,000 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 870 920 870 905 35 5,263,800 4,678,883,000 1,013 150.833 910 J 192,500 905 T/B 560,600 11 BSDE Bumi Serpong Damai Tbk. 740 755 740 745 5 15,434,100 11,522,544,000 1,265 145.934 750 J 671,400 745 T/B 4,782,500 12 BTPS Bank BTPN Syariah Tbk. 3,280 3,370 3,210 3,350 70 9,032,800 30,030,838,000 3,120 343.590 3,350 T/J 832,300 3,340 B 12,200 13 CTRA Ciputra Development Tbk. 645 680 645 675 30 11,075,300 7,421,163,500 1,440 151.129 675 T/J 479,200 670 B 139,700 14 DMAS Puradelta Lestari Tbk. 200 208 199 206 6 49,404,800 10,035,836,400 2,175 98.095 208 J 5,040,900 206 T/B 310,300 15 ELSA Elnusa Tbk. 194 199 195 199 5 18,230,200 3,597,401,700 1,170 49.750 200 J 3,624,900 199 T/B 860,900 16 ERAA Erajaya Swasembada Tbk. 1,545 1,560 1,510 1,520 -25 13,688,800 20,856,238,000 3,234 152.000 1,525 J 16,600 1,520 T/B 616,200 17 EXCL XL Axiata Tbk. 2,030 2,220 2,040 2,200 170 31,801,300 68,649,512,000 6,348 111.652 2,200 T/J 321,600 2,190 B 37,000 18 GIAA Garuda Indonesia (Persero) Tbk. 214 220 214 220 6 7,168,900 1,563,801,600 591 29.574 222 J 304,600 220 T/B 123,200 19 HOKI Buyung Poetra Sembada Tbk. 755 785 755 775 20 23,317,900 18,077,591,000 1,346 250.000 775 T/J 613,700 770 B 353,500 20 INCO Vale Indonesia Tbk. 3,560 3,660 3,570 3,640 80 2,790,600 10,128,902,000 1,513 1,485.714 3,650 J 59,700 3,640 T/B 5,500 21 INKP Indah Kiat Pulp & Paper Tbk. 8,975 9,075 8,925 9,025 50 1,867,600 16,816,890,000 990 465.046 9,050 J 93,700 9,025 T/B 11,100 22 INTP Indocement Tunggal Prakarsa Tbk. 10,400 10,800 10,525 10,775 375 1,243,000 13,298,910,000 1,195 431.000 10,775 T/J 31,700 10,675 B 1,200 23 ISAT Indosat Tbk. 1,990 2,140 1,990 2,070 80 6,981,400 14,494,174,500 2,017 147.857 2,090 J 64,700 2,070 T/B 390,400 24 ITMG Indo Tambangraya Megah Tbk. 8,150 8,250 8,125 8,200 50 1,343,200 10,977,905,000 895 58.571 8,225 J 16,600 8,200 T/B 20,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,175 1,105 1,170 65 31,509,800 36,239,274,500 3,234 319.847 1,170 T/J 968,100 1,165 B 30,600 26 JSMR Jasa Marga (Persero) Tbk. 3,610 3,640 3,530 3,630 20 5,859,200 21,154,371,000 1,845 214.058 3,630 T/J 360,100 3,620 B 26,800 27 KINO Kino Indonesia Tbk. 3,070 3,080 3,050 3,050 -20 397,900 1,221,460,000 53 80.263 3,070 J 2,100 3,030 B 100 28 LPPF Matahari Department Store Tbk. 980 1,030 980 1,000 20 10,754,500 10,816,891,500 2,589 22.660 1,000 T/J 909,600 995 B 59,400 29 LSIP PP London Sumatra Indonesia Tbk. 905 955 905 955 50 41,382,900 38,655,971,500 3,668 246.452 960 J 2,850,600 955 T/B 3,854,100 30 MAIN Malindo Feedmill Tbk. 510 535 510 535 25 6,577,800 3,471,119,500 958 303.977 540 J 1,448,200 535 T/B 261,300 31 MAPI Mitra Adiperkasa Tbk. 570 590 575 580 10 12,404,300 7,215,776,000 851 930.755 585 J 112,400 580 T/B 209,200 32 MDKA Merdeka Copper Gold Tbk. 1,615 1,650 1,605 1,625 10 57,647,400 93,578,137,000 4,942 423.738 1,625 T/J 279,200 1,620 B 266,700 33 MEDC Medco Energi Internasional Tbk. 338 356 340 354 16 85,232,900 29,661,152,000 4,223 735.126 356 J 1,054,300 354 T/B 5,307,300 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,450 2,540 2,440 2,540 90 28,388,200 70,871,580,000 2,390 149.545 2,540 T/J 42,600 2,520 B 53,100 35 MNCN Media Nusantara Citra Tbk. 720 735 720 730 10 29,450,500 21,389,642,500 2,953 81.111 730 T/J 3,187,000 725 B 912,500 36 MYOR Mayora Indah Tbk. 2,380 2,420 2,370 2,410 30 1,673,000 4,020,791,000 740 12,056.028 2,410 T/J 146,200 2,400 B 5,500 37 PGAS Perusahaan Gas Negara Tbk. 925 965 925 955 30 135,636,100 128,596,750,000 7,125 318.333 960 J 1,867,200 955 T/B 3,031,800 38 PTBA Bukit Asam Tbk. 1,970 2,020 1,970 2,000 30 9,175,800 18,244,165,500 2,365 1,739.130 2,010 J 219,500 2,000 T/B 181,600 39 PTPP PP (Persero) Tbk. 825 850 825 840 15 12,659,100 10,589,680,000 1,351 157.895 840 T/J 157,300 835 B 378,500 40 PWON Pakuwon Jati Tbk. 354 358 348 354 0 53,622,500 18,859,473,600 3,414 1,364.740 356 J 1,740,000 354 T/B 2,046,500 41 RALS Ramayana Lestari Sentosa Tbk. 530 545 525 530 0 11,928,400 6,371,451,000 1,144 331.250 535 J 272,000 530 T/B 701,300 42 SCMA Surya Citra Media Tbk. 1,215 1,225 1,190 1,210 -5 6,983,700 8,442,804,500 891 547.380 1,215 J 100 1,210 T/B 310,900 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 755 740 745 0 10,785,800 8,082,649,000 2,283 257.759 750 J 5,138,100 745 T/B 106,600 44 SMRA Summarecon Agung Tbk. 555 575 555 565 10 27,182,100 15,411,712,500 1,536 928.360 570 J 731,000 565 T/B 96,800 45 SRIL Sri Rejeki Isman Tbk. 192 198 192 196 4 13,152,200 2,561,353,700 759 81.667 196 T/J 514,400 195 B 288,800 46 SSIA Surya Semesta Internusa Tbk. 430 436 428 434 4 30,736,100 13,253,324,600 1,497 178.051 436 J 592,700 434 T/B 2,624,100 47 TBIG Tower Bersama Infrastructure Tbk. 1,335 1,405 1,350 1,385 50 92,511,000 127,773,174,500 5,510 341.975 1,385 T/J 64,000 1,380 B 261,500 48 TINS Timah Tbk. 675 705 680 700 25 37,399,100 25,993,753,000 2,504 357.696 705 J 1,368,900 700 T/B 1,121,400 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,050 6,150 6,025 6,075 25 1,647,900 10,012,457,500 1,016 375.607 6,100 J 138,400 6,075 T/B 195,200 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 157 162 158 160 3 4,407,700 702,484,900 358 55.172 161 J 436,600 160 T/B 348,300 51 WIKA Wijaya Karya (Persero) Tbk. 1,095 1,120 1,095 1,120 25 5,446,600 6,050,950,500 1,281 287.879 1,120 T/J 34,300 1,115 B 1,351,500 52 WSBP Waskita Beton Precast Tbk. 137 141 138 140 3 15,245,600 2,120,658,700 852 28.571 141 J 1,925,200 140 T/B 382,200 53 WSKT Waskita Karya (Persero) Tbk. 498 515 500 510 12 16,540,800 8,425,085,000 1,135 137.652 515 J 1,653,000 510 T/B 224,500 54 WTON Wijaya Karya Beton Tbk. 222 226 222 224 2 4,294,000 962,165,600 402 37.966 226 J 1,733,100 224 T/B 316,100 Total 1,223,932,200 1,213,783,402,100 112,241 46,014,700 37,039,000 Jakarta, 01 October 2020 Trading Division