List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 07 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. 10,425 10,500 10,325 10,375 -50 755,900 7,858,647,500 807 842.839 10,400 J 3,400 10,375 T/B 9,400 2 ACES Ace Hardware Indonesia Tbk. 1,545 1,565 1,500 1,545 0 17,159,600 26,392,834,000 7,041 1,884.146 1,545 T/J 175,900 1,540 B 2,200 3 ADHI Adhi Karya (Persero) Tbk. 525 530 515 525 0 5,734,600 2,995,895,000 743 412.305 530 J 268,400 525 T/B 399,900 4 ADRO Adaro Energy Tbk. 1,125 1,135 1,115 1,130 5 45,283,200 50,882,578,500 6,291 102.727 1,130 T/J 1,351,300 1,125 B 237,500 5 AKRA AKR Corporindo Tbk. 2,660 2,680 2,600 2,600 -60 11,719,600 30,772,979,000 1,491 2,072.192 2,610 J 9,100 2,600 T/B 236,400 6 ANTM Aneka Tambang Tbk. 720 720 710 715 -5 22,001,600 15,718,263,000 3,644 471.418 720 J 2,065,700 715 T/B 1,708,800 7 ASRI Alam Sutera Realty Tbk. 111 113 110 112 1 32,173,600 3,582,137,000 1,291 106.667 112 T/J 1,381,900 111 B 4,017,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,245 1,245 1,220 1,225 -20 23,527,200 28,944,451,000 2,578 159.783 1,230 J 109,000 1,225 T/B 2,129,300 9 BDMN Bank Danamon Indonesia Tbk. 2,260 2,260 2,200 2,220 -40 977,900 2,173,130,000 498 1.254 2,230 J 18,300 2,220 T/B 76,700 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 915 895 905 -5 2,966,400 2,676,913,500 760 150.833 910 J 334,700 905 T/B 243,700 11 BSDE Bumi Serpong Damai Tbk. 790 790 775 785 -5 12,877,100 10,092,766,500 1,889 153.769 790 J 1,760,400 785 T/B 85,900 12 BTPS Bank BTPN Syariah Tbk. 3,380 3,380 3,270 3,300 -80 4,170,600 13,800,961,000 1,804 338.462 3,310 J 1,000 3,300 T/B 252,900 13 CTRA Ciputra Development Tbk. 695 695 675 680 -15 6,512,400 4,446,126,000 1,100 152.248 685 J 86,200 680 T/B 225,300 14 DMAS Puradelta Lestari Tbk. 234 236 228 232 -2 40,885,900 9,464,251,000 2,114 110.476 234 J 4,029,000 232 T/B 157,800 15 ELSA Elnusa Tbk. 204 206 200 204 0 29,420,300 5,972,228,400 1,238 51.000 206 J 4,143,400 204 T/B 572,700 16 ERAA Erajaya Swasembada Tbk. 1,545 1,545 1,510 1,535 -10 4,878,600 7,461,866,500 1,333 153.500 1,540 J 59,800 1,535 T/B 75,700 17 EXCL XL Axiata Tbk. 2,120 2,180 2,090 2,180 60 16,304,900 35,155,613,000 4,080 110.637 2,190 J 916,000 2,180 T/B 100,600 18 GIAA Garuda Indonesia (Persero) Tbk. 228 230 224 228 0 5,337,900 1,218,445,800 548 30.649 230 J 1,134,000 228 T/B 641,000 19 HOKI Buyung Poetra Sembada Tbk. 800 830 785 805 5 37,838,400 30,613,109,000 3,032 259.677 805 T/J 133,200 800 B 1,121,500 20 INCO Vale Indonesia Tbk. 3,620 3,640 3,400 3,440 -180 21,394,400 74,139,089,000 6,247 1,404.082 3,450 J 32,000 3,440 T/B 1,781,800 21 INKP Indah Kiat Pulp & Paper Tbk. 8,825 8,875 8,700 8,800 -25 2,718,300 23,836,677,500 1,934 453.452 8,800 T/J 20,000 8,775 B 7,900 22 INTP Indocement Tunggal Prakarsa Tbk. 10,600 10,825 10,525 10,825 225 1,196,500 12,814,050,000 1,434 433.000 10,825 T/J 24,200 10,700 B 1,100 23 ISAT Indosat Tbk. 2,040 2,130 2,020 2,080 40 7,003,400 14,636,509,000 2,147 148.571 2,090 J 11,200 2,080 T/B 116,000 24 ITMG Indo Tambangraya Megah Tbk. 8,125 8,225 8,075 8,100 -25 912,700 7,422,425,000 1,021 57.857 8,125 J 5,600 8,100 T/B 74,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,160 1,135 1,135 -25 10,518,600 12,042,472,500 1,538 310.279 1,140 J 19,700 1,135 T/B 1,275,300 26 JSMR Jasa Marga (Persero) Tbk. 3,720 3,730 3,660 3,710 -10 4,554,800 16,898,633,000 3,080 218.776 3,710 T/J 1,500 3,700 B 67,600 27 KINO Kino Indonesia Tbk. 3,000 3,000 2,970 2,980 -20 600 1,791,000 4 78.421 3,040 J 11,400 2,980 T/B 1,600 28 LPPF Matahari Department Store Tbk. 910 950 900 905 -5 38,233,400 35,178,348,500 5,085 20.507 910 J 35,100 905 T/B 900,200 29 LSIP PP London Sumatra Indonesia Tbk. 915 930 915 915 0 15,560,600 14,336,459,000 1,342 236.129 920 J 478,500 915 T/B 2,041,900 30 MAIN Malindo Feedmill Tbk. 535 545 525 530 -5 2,583,400 1,376,295,000 383 301.136 535 J 100 530 T/B 427,200 31 MAPI Mitra Adiperkasa Tbk. 600 605 585 590 -10 4,529,000 2,679,878,500 769 946.803 590 T/J 6,259,600 585 B 329,900 32 MDKA Merdeka Copper Gold Tbk. 1,680 1,725 1,640 1,715 35 104,827,500 176,953,971,500 9,556 447.206 1,715 T/J 71,700 1,710 B 67,900 33 MEDC Medco Energi Internasional Tbk. 356 356 338 346 -10 80,414,000 27,897,621,000 3,723 718.513 348 J 1,595,300 346 T/B 376,400 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,590 2,600 2,480 2,530 -60 24,087,200 60,628,331,000 3,190 148.956 2,530 T/J 127,400 2,520 B 7,600 35 MNCN Media Nusantara Citra Tbk. 820 820 780 785 -35 104,883,800 83,590,124,000 7,077 87.222 790 J 982,700 785 T/B 449,200 36 MYOR Mayora Indah Tbk. 2,460 2,470 2,420 2,450 -10 969,200 2,363,621,000 700 12,256.128 2,450 T/J 128,600 2,440 B 2,500 37 PGAS Perusahaan Gas Negara Tbk. 970 975 955 975 5 111,553,200 107,936,080,500 7,633 325.000 980 J 2,647,300 975 T/B 52,974,300 38 PTBA Bukit Asam Tbk. 1,970 1,985 1,960 1,965 -5 18,221,500 35,887,572,000 2,947 1,708.696 1,970 J 66,800 1,965 T/B 725,200 39 PTPP PP (Persero) Tbk. 865 885 850 870 5 35,795,700 31,122,073,000 2,973 163.534 875 J 1,280,600 870 T/B 1,054,600 40 PWON Pakuwon Jati Tbk. 352 362 350 354 2 77,945,000 27,750,906,400 4,516 1,364.740 356 J 268,700 354 T/B 14,888,400 41 RALS Ramayana Lestari Sentosa Tbk. 515 530 510 530 15 10,846,500 5,678,721,500 1,087 331.250 535 J 689,000 530 T/B 1,057,100 42 SCMA Surya Citra Media Tbk. 1,185 1,195 1,170 1,180 -5 3,269,700 3,871,009,000 631 533.809 1,190 J 103,300 1,180 T/B 284,800 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 755 740 745 0 7,314,600 5,448,440,000 2,441 257.759 750 J 589,300 745 T/B 333,300 44 SMRA Summarecon Agung Tbk. 565 575 555 565 0 34,191,200 19,340,427,500 1,326 928.360 565 T/J 220,700 560 B 2,213,800 45 SRIL Sri Rejeki Isman Tbk. 197 198 195 198 1 10,098,100 1,985,483,700 686 82.500 198 T/J 197,900 197 B 342,800 46 SSIA Surya Semesta Internusa Tbk. 448 450 438 444 -4 41,788,000 18,535,667,800 2,733 182.154 444 T/J 488,700 442 B 50,000 47 TBIG Tower Bersama Infrastructure Tbk. 1,360 1,365 1,340 1,340 -20 36,517,500 49,195,130,000 2,004 330.864 1,345 J 164,600 1,340 T/B 159,900 48 TINS Timah Tbk. 705 705 690 700 -5 12,480,800 8,720,698,500 1,098 357.696 705 J 527,400 700 T/B 2,565,900 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,025 6,075 5,925 5,950 -75 2,043,400 12,210,907,500 1,535 367.878 5,975 J 10,800 5,950 T/B 156,200 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 171 171 167 169 -2 6,639,800 1,123,120,000 696 58.276 170 J 1,441,700 169 T/B 566,700 51 WIKA Wijaya Karya (Persero) Tbk. 1,175 1,180 1,145 1,160 -15 13,171,100 15,275,424,500 2,002 298.160 1,160 T/J 5,069,700 1,155 B 219,400 52 WSBP Waskita Beton Precast Tbk. 145 149 142 148 3 30,283,300 4,414,944,700 1,789 30.204 148 T/J 2,525,400 147 B 435,400 53 WSKT Waskita Karya (Persero) Tbk. 540 545 515 540 0 21,898,400 11,698,287,500 1,642 145.749 545 J 3,900,300 540 T/B 981,600 54 WTON Wijaya Karya Beton Tbk. 232 236 228 232 0 8,680,700 2,008,413,000 491 39.322 234 J 476,200 232 T/B 906,600 Total 1,227,651,600 1,219,222,799,300 129,742 48,453,700 100,139,700 Jakarta, 07 October 2020 Trading Division