List of Securities Quotation: IDX SMC Liquid Date: Friday, 02 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. 10,675 10,750 10,200 10,500 -175 1,504,300 15,702,390,000 1,381 852.993 10,500 T/J 41,700 10,425 B 3,000 2 ACES Ace Hardware Indonesia Tbk. 1,610 1,610 1,565 1,575 -35 3,102,100 4,894,451,000 1,390 1,920.732 1,580 J 92,800 1,575 T/B 359,900 3 ADHI Adhi Karya (Persero) Tbk. 510 515 500 500 -10 4,345,200 2,196,619,000 618 392.671 505 J 184,700 500 T/B 1,047,300 4 ADRO Adaro Energy Tbk. 1,180 1,185 1,120 1,140 -40 43,192,400 49,380,710,500 4,308 103.636 1,140 T/J 139,900 1,135 B 3,225,800 5 AKRA AKR Corporindo Tbk. 2,610 2,620 2,530 2,570 -40 11,456,000 29,727,527,000 868 2,048.282 2,580 J 5,600 2,570 T/B 23,800 6 ANTM Aneka Tambang Tbk. 735 735 705 725 -10 56,903,300 41,114,544,000 5,510 478.011 730 J 2,210,800 725 T/B 10,500 7 ASRI Alam Sutera Realty Tbk. 112 114 109 110 -2 56,207,100 6,220,292,400 1,516 104.762 111 J 1,619,000 110 T/B 317,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,235 1,240 1,180 1,210 -25 34,110,800 41,232,577,000 3,649 157.826 1,210 T/J 1,079,000 1,205 B 733,000 9 BDMN Bank Danamon Indonesia Tbk. 2,270 2,300 2,170 2,220 -50 1,086,300 2,407,239,000 536 1.254 2,230 J 6,500 2,220 T/B 26,400 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 905 925 870 880 -25 9,631,700 8,581,198,500 1,825 146.667 885 J 361,000 880 T/B 378,700 11 BSDE Bumi Serpong Damai Tbk. 745 770 740 760 15 60,122,500 45,541,923,500 2,709 148.872 760 T/J 22,100 755 B 432,900 12 BTPS Bank BTPN Syariah Tbk. 3,350 3,450 3,240 3,350 0 9,501,200 31,948,407,000 4,874 343.590 3,350 T/J 2,623,700 3,340 B 51,300 13 CTRA Ciputra Development Tbk. 675 690 660 665 -10 14,635,400 9,876,415,000 2,105 148.890 670 J 121,300 665 T/B 8,500 14 DMAS Puradelta Lestari Tbk. 206 210 200 210 4 43,728,600 9,065,986,400 2,012 100.000 212 J 3,130,000 210 T/B 16,000 15 ELSA Elnusa Tbk. 199 200 194 195 -4 27,451,800 5,373,933,700 1,742 48.750 196 J 168,500 195 T/B 800 16 ERAA Erajaya Swasembada Tbk. 1,520 1,535 1,445 1,480 -40 9,784,100 14,621,509,000 3,879 148.000 1,485 J 350,200 1,480 T/B 113,200 17 EXCL XL Axiata Tbk. 2,200 2,200 2,070 2,100 -100 22,525,200 48,051,816,000 4,789 106.577 2,100 T/J 815,400 2,090 B 189,200 18 GIAA Garuda Indonesia (Persero) Tbk. 220 230 218 222 2 8,922,900 1,979,047,400 761 29.843 224 J 505,000 222 T/B 197,900 19 HOKI Buyung Poetra Sembada Tbk. 775 785 760 775 0 11,092,700 8,587,119,000 610 250.000 775 T/J 46,100 770 B 90,000 20 INCO Vale Indonesia Tbk. 3,640 3,670 3,550 3,610 -30 2,988,100 10,776,470,000 2,439 1,473.469 3,610 T/J 15,500 3,600 B 23,600 21 INKP Indah Kiat Pulp & Paper Tbk. 9,025 9,025 8,800 8,875 -150 2,602,500 23,102,517,500 1,703 457.316 8,900 J 120,900 8,875 T/B 26,100 22 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,800 10,500 10,625 -150 791,200 8,394,067,500 1,325 425.000 10,650 J 11,100 10,625 T/B 600 23 ISAT Indosat Tbk. 2,070 2,070 1,985 2,000 -70 2,976,600 5,996,645,500 1,271 142.857 2,010 J 8,100 2,000 T/B 156,900 24 ITMG Indo Tambangraya Megah Tbk. 8,200 8,275 7,975 8,125 -75 1,457,900 11,813,245,000 1,579 58.036 8,125 T/J 6,600 8,100 B 18,100 25 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,165 1,125 1,145 -25 12,356,900 14,164,506,000 1,980 313.013 1,150 J 42,800 1,145 T/B 89,900 26 JSMR Jasa Marga (Persero) Tbk. 3,630 3,630 3,480 3,500 -130 4,708,300 16,603,706,000 2,103 206.392 3,510 J 1,000 3,500 T/B 7,000 27 KINO Kino Indonesia Tbk. 3,050 3,050 3,000 3,000 -50 162,400 487,566,000 23 78.947 3,020 J 97,100 3,000 T/B 45,400 28 LPPF Matahari Department Store Tbk. 1,000 1,000 935 950 -50 23,736,500 22,745,307,500 5,605 21.527 955 J 53,100 950 T/B 1,217,200 29 LSIP PP London Sumatra Indonesia Tbk. 955 970 900 920 -35 30,653,200 28,349,889,000 2,845 237.419 920 T/J 293,400 915 B 1,155,900 30 MAIN Malindo Feedmill Tbk. 535 545 515 520 -15 3,155,100 1,649,859,500 566 295.455 525 J 134,500 520 T/B 10,100 31 MAPI Mitra Adiperkasa Tbk. 580 590 555 565 -15 6,964,500 3,950,507,500 1,093 906.684 565 T/J 312,400 560 B 268,900 32 MDKA Merdeka Copper Gold Tbk. 1,625 1,725 1,600 1,690 65 161,055,500 269,576,351,000 16,697 440.687 1,690 T/J 2,117,900 1,685 B 198,500 33 MEDC Medco Energi Internasional Tbk. 354 352 334 338 -16 84,461,600 28,894,728,400 4,134 701.900 340 J 1,697,200 338 T/B 2,205,500 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,540 2,580 2,480 2,550 10 28,659,400 72,871,682,000 2,102 150.134 2,550 T/J 6,598,200 2,530 B 5,600 35 MNCN Media Nusantara Citra Tbk. 730 755 715 730 0 85,034,400 62,409,361,500 6,129 81.111 730 T/J 1,889,500 725 B 1,190,800 36 MYOR Mayora Indah Tbk. 2,410 2,430 2,400 2,420 10 1,784,400 4,295,817,000 773 12,106.053 2,420 T/J 108,600 2,410 B 5,600 37 PGAS Perusahaan Gas Negara Tbk. 955 955 900 920 -35 202,315,100 187,106,274,500 17,139 306.667 920 T/J 2,311,100 915 B 1,658,800 38 PTBA Bukit Asam Tbk. 2,000 2,010 1,950 1,970 -30 9,279,700 18,316,334,500 3,749 1,713.043 1,970 T/J 21,700 1,965 B 516,600 39 PTPP PP (Persero) Tbk. 840 845 790 805 -35 32,806,100 26,620,024,000 3,029 151.316 810 J 742,100 805 T/B 1,498,800 40 PWON Pakuwon Jati Tbk. 354 356 344 346 -8 60,498,100 21,039,818,400 4,008 1,333.899 348 J 769,500 346 T/B 647,400 41 RALS Ramayana Lestari Sentosa Tbk. 530 535 500 510 -20 15,740,800 8,091,892,500 2,027 318.750 515 J 2,010,200 510 T/B 459,700 42 SCMA Surya Citra Media Tbk. 1,210 1,220 1,130 1,180 -30 18,200,400 21,317,473,500 2,279 533.809 1,185 J 969,200 1,180 T/B 549,500 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 755 720 740 -5 12,414,000 9,145,455,000 3,602 256.029 740 T/J 2,262,800 735 B 218,000 44 SMRA Summarecon Agung Tbk. 565 565 540 550 -15 21,317,100 11,748,992,000 1,333 903.713 550 T/J 360,200 545 B 1,400,800 45 SRIL Sri Rejeki Isman Tbk. 196 199 192 195 -1 11,991,200 2,339,456,500 957 81.250 195 T/J 589,100 194 B 148,300 46 SSIA Surya Semesta Internusa Tbk. 434 436 418 424 -10 29,487,200 12,551,670,000 2,064 173.949 424 T/J 1,169,600 422 B 809,400 47 TBIG Tower Bersama Infrastructure Tbk. 1,385 1,385 1,340 1,345 -40 52,286,400 70,851,119,500 3,815 332.099 1,350 J 35,100 1,345 T/B 10,000 48 TINS Timah Tbk. 700 700 670 675 -25 18,392,100 12,564,029,500 2,404 344.921 680 J 39,500 675 T/B 1,854,300 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,075 6,125 5,850 5,950 -125 2,020,700 12,067,952,500 1,489 367.878 5,975 J 22,500 5,950 T/B 85,500 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 160 162 156 156 -4 10,901,600 1,715,095,500 579 53.793 157 J 5,000 156 T/B 104,800 51 WIKA Wijaya Karya (Persero) Tbk. 1,120 1,120 1,065 1,075 -45 10,956,500 11,843,264,000 2,384 276.312 1,075 T/J 152,200 1,070 B 419,100 52 WSBP Waskita Beton Precast Tbk. 140 141 134 137 -3 16,321,300 2,237,700,200 1,145 27.959 138 J 313,400 137 T/B 2,567,500 53 WSKT Waskita Karya (Persero) Tbk. 510 520 498 500 -10 26,992,200 13,600,260,100 1,823 134.953 505 J 522,400 500 T/B 2,013,000 54 WTON Wijaya Karya Beton Tbk. 224 226 220 220 -4 6,171,500 1,374,413,400 551 37.288 222 J 41,400 220 T/B 1,355,400 Total 1,440,944,100 1,407,117,157,900 151,826 39,368,200 30,168,000 Jakarta, 02 October 2020 Trading Division