List of Securities Quotation: IDX SMC Liquid Date: Monday, 05 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. 10,500 10,575 10,275 10,475 -25 759,800 7,940,580,000 908 850.963 10,500 J 1,100 10,475 T/B 3,500 2 ACES Ace Hardware Indonesia Tbk. 1,575 1,590 1,565 1,565 -10 3,562,000 5,601,395,500 1,664 1,908.537 1,570 J 1,000 1,565 T/B 138,100 3 ADHI Adhi Karya (Persero) Tbk. 500 510 500 505 5 1,982,200 998,371,000 671 396.598 510 J 423,900 505 T/B 325,800 4 ADRO Adaro Energy Tbk. 1,140 1,155 1,120 1,125 -15 44,630,600 50,358,345,000 4,798 102.273 1,130 J 202,100 1,125 T/B 1,967,000 5 AKRA AKR Corporindo Tbk. 2,570 2,610 2,550 2,610 40 11,643,200 30,068,530,000 1,127 2,080.162 2,620 J 114,100 2,610 T/B 15,200 6 ANTM Aneka Tambang Tbk. 725 735 715 720 -5 20,089,800 14,468,345,500 2,661 474.715 725 J 1,560,600 720 T/B 450,100 7 ASRI Alam Sutera Realty Tbk. 110 112 109 111 1 40,548,800 4,467,721,600 1,387 105.714 112 J 3,357,500 111 T/B 17,804,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,210 1,240 1,205 1,240 30 31,300,300 38,384,468,500 3,289 161.739 1,240 T/J 466,400 1,235 B 351,500 9 BDMN Bank Danamon Indonesia Tbk. 2,220 2,240 2,200 2,240 20 331,200 735,698,000 187 1.265 2,250 J 34,600 2,240 T/B 18,400 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 880 895 880 895 15 3,314,800 2,952,000,000 802 149.167 900 J 494,100 895 T/B 4,800 11 BSDE Bumi Serpong Damai Tbk. 760 780 755 780 20 22,901,200 17,687,041,500 1,702 152.790 780 T/J 2,165,500 775 B 299,400 12 BTPS Bank BTPN Syariah Tbk. 3,350 3,390 3,350 3,360 10 1,672,600 5,627,454,000 1,190 344.615 3,370 J 31,000 3,360 T/B 116,300 13 CTRA Ciputra Development Tbk. 665 695 665 690 25 12,766,500 8,724,591,000 1,313 154.487 695 J 481,700 690 T/B 474,700 14 DMAS Puradelta Lestari Tbk. 210 228 210 228 18 91,165,900 20,161,767,600 4,272 108.571 230 J 6,382,400 228 T/B 1,040,300 15 ELSA Elnusa Tbk. 195 204 195 199 4 41,902,200 8,357,533,400 1,950 49.750 200 J 417,500 199 T/B 128,300 16 ERAA Erajaya Swasembada Tbk. 1,480 1,545 1,500 1,530 50 9,740,500 14,825,873,000 2,508 153.000 1,530 T/J 390,800 1,525 B 538,200 17 EXCL XL Axiata Tbk. 2,100 2,140 2,080 2,090 -10 7,714,500 16,213,119,000 2,063 106.069 2,110 J 58,200 2,090 T/B 329,400 18 GIAA Garuda Indonesia (Persero) Tbk. 222 228 216 222 0 3,719,400 824,923,800 370 29.843 224 J 1,234,200 222 T/B 225,500 19 HOKI Buyung Poetra Sembada Tbk. 775 780 765 765 -10 9,250,500 7,145,990,000 555 246.774 770 J 86,200 765 T/B 90,500 20 INCO Vale Indonesia Tbk. 3,610 3,630 3,560 3,580 -30 3,450,000 12,338,656,000 1,973 1,461.224 3,580 T/J 100,200 3,570 B 177,500 21 INKP Indah Kiat Pulp & Paper Tbk. 8,875 8,950 8,825 8,875 0 3,285,500 29,165,485,000 1,765 457.316 8,900 J 20,900 8,875 T/B 98,800 22 INTP Indocement Tunggal Prakarsa Tbk. 10,625 10,750 10,550 10,550 -75 979,000 10,368,805,000 1,468 422.000 10,600 J 8,100 10,550 T/B 25,900 23 ISAT Indosat Tbk. 2,000 2,040 2,000 2,020 20 1,033,000 2,087,351,000 582 144.286 2,030 J 76,700 2,020 T/B 333,300 24 ITMG Indo Tambangraya Megah Tbk. 8,125 8,150 8,050 8,075 -50 842,600 6,809,260,000 1,445 57.679 8,100 J 13,900 8,075 T/B 13,100 25 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,150 1,140 1,145 0 4,356,100 4,987,731,000 1,205 313.013 1,150 J 110,100 1,145 T/B 501,400 26 JSMR Jasa Marga (Persero) Tbk. 3,500 3,600 3,450 3,580 80 5,474,600 19,401,552,000 2,740 211.110 3,580 T/J 274,700 3,570 B 35,200 27 KINO Kino Indonesia Tbk. 3,000 3,050 3,000 3,000 0 10,400 31,286,000 19 78.947 3,040 J 1,700 3,000 T/B 3,800 28 LPPF Matahari Department Store Tbk. 950 960 900 920 -30 17,917,100 16,690,377,000 2,879 20.847 920 T/J 448,500 915 B 796,700 29 LSIP PP London Sumatra Indonesia Tbk. 920 935 910 915 -5 11,571,900 10,613,881,500 939 236.129 920 J 403,500 915 T/B 798,500 30 MAIN Malindo Feedmill Tbk. 520 530 520 525 5 1,131,900 592,923,000 245 298.295 530 J 225,700 525 T/B 2,000 31 MAPI Mitra Adiperkasa Tbk. 565 570 560 560 -5 4,672,100 2,625,602,000 945 898.660 565 J 224,000 560 T/B 1,645,500 32 MDKA Merdeka Copper Gold Tbk. 1,690 1,695 1,655 1,690 0 83,149,000 139,245,120,500 9,767 440.687 1,690 T/J 675,800 1,685 B 635,200 33 MEDC Medco Energi Internasional Tbk. 338 346 328 338 0 80,892,600 27,516,808,800 3,959 701.900 340 J 300,500 338 T/B 10,818,800 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,550 2,660 2,550 2,590 40 18,493,200 47,730,013,000 1,601 152.489 2,590 T/J 44,800 2,580 B 10,300 35 MNCN Media Nusantara Citra Tbk. 730 740 720 725 -5 31,277,500 22,725,159,500 3,151 80.556 730 J 494,300 725 T/B 890,800 36 MYOR Mayora Indah Tbk. 2,420 2,470 2,420 2,440 20 2,255,500 5,492,986,000 1,131 12,206.103 2,440 T/J 21,400 2,430 B 9,900 37 PGAS Perusahaan Gas Negara Tbk. 920 940 920 930 10 73,231,200 68,186,648,000 5,234 310.000 935 J 2,041,700 930 T/B 3,466,600 38 PTBA Bukit Asam Tbk. 1,970 1,990 1,950 1,950 -20 11,708,500 22,916,263,000 6,514 1,695.652 1,955 J 125,700 1,950 T/B 492,100 39 PTPP PP (Persero) Tbk. 805 830 800 820 15 11,178,200 9,121,024,000 1,330 154.135 825 J 236,500 820 T/B 346,400 40 PWON Pakuwon Jati Tbk. 346 352 342 344 -2 49,330,400 17,024,776,600 3,356 1,326.188 346 J 1,311,900 344 T/B 4,494,300 41 RALS Ramayana Lestari Sentosa Tbk. 510 520 505 515 5 7,407,500 3,803,894,500 974 321.875 520 J 989,800 515 T/B 240,700 42 SCMA Surya Citra Media Tbk. 1,180 1,190 1,170 1,185 5 1,853,300 2,193,353,000 479 536.071 1,190 J 33,000 1,185 T/B 430,100 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 740 745 720 735 -5 4,848,600 3,580,960,000 2,268 254.299 740 J 203,900 735 T/B 200,500 44 SMRA Summarecon Agung Tbk. 550 565 550 555 5 13,071,300 7,280,402,000 980 911.929 560 J 273,200 555 T/B 1,213,700 45 SRIL Sri Rejeki Isman Tbk. 195 198 194 195 0 9,059,600 1,764,057,500 635 81.250 196 J 1,913,800 195 T/B 673,500 46 SSIA Surya Semesta Internusa Tbk. 424 446 424 446 22 58,210,300 25,289,408,800 3,687 182.974 448 J 1,032,600 446 T/B 1,896,200 47 TBIG Tower Bersama Infrastructure Tbk. 1,345 1,360 1,320 1,330 -15 57,392,800 76,622,145,500 3,729 328.395 1,335 J 9,100 1,330 T/B 176,600 48 TINS Timah Tbk. 675 700 680 680 5 9,839,200 6,771,761,500 1,345 347.476 685 J 15,000 680 T/B 2,771,600 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,950 6,025 5,875 5,975 25 1,365,700 8,138,790,000 1,011 369.424 6,000 J 99,600 5,975 T/B 63,400 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 156 160 157 159 3 3,486,300 554,705,000 386 54.828 160 J 952,100 159 T/B 33,800 51 WIKA Wijaya Karya (Persero) Tbk. 1,075 1,095 1,080 1,090 15 4,437,400 4,816,273,500 871 280.167 1,090 T/J 255,200 1,085 B 224,500 52 WSBP Waskita Beton Precast Tbk. 137 140 137 138 1 17,066,800 2,351,132,200 813 28.163 139 J 578,500 138 T/B 301,500 53 WSKT Waskita Karya (Persero) Tbk. 500 515 500 515 15 12,670,100 6,446,372,500 1,219 139.001 515 T/J 2,716,600 510 B 1,076,400 54 WTON Wijaya Karya Beton Tbk. 220 226 220 222 2 2,804,900 624,888,000 317 37.627 224 J 214,100 222 T/B 418,800 Total 978,750,100 881,453,601,300 104,379 34,350,000 59,639,200 Jakarta, 05 October 2020 Trading Division