List of Securities Quotation: IDX SMC Liquid Date: Thursday, 08 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. 10,375 10,675 10,400 10,675 300 1,173,100 12,420,212,500 973 867.210 10,700 J 105,300 10,675 T/B 8,900 2 ACES Ace Hardware Indonesia Tbk. 1,545 1,565 1,515 1,560 15 11,935,600 18,430,639,500 4,920 1,902.439 1,560 T/J 226,200 1,540 B 5,000 3 ADHI Adhi Karya (Persero) Tbk. 525 545 525 540 15 5,906,500 3,167,591,000 983 424.085 540 T/J 817,600 535 B 113,200 4 ADRO Adaro Energy Tbk. 1,130 1,155 1,125 1,130 0 72,357,800 82,166,056,500 7,025 102.727 1,130 T/J 322,400 1,125 B 1,732,200 5 AKRA AKR Corporindo Tbk. 2,600 2,640 2,600 2,610 10 10,256,800 26,832,035,000 981 2,080.162 2,620 J 52,000 2,610 T/B 20,800 6 ANTM Aneka Tambang Tbk. 715 730 715 720 5 28,843,100 20,771,472,500 3,165 474.715 725 J 1,113,300 720 T/B 34,100 7 ASRI Alam Sutera Realty Tbk. 112 114 111 113 1 84,580,800 9,546,079,400 2,058 107.619 114 J 4,453,700 113 T/B 61,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,225 1,245 1,220 1,235 10 16,791,800 20,734,860,000 2,035 161.087 1,240 J 670,100 1,235 T/B 1,105,900 9 BDMN Bank Danamon Indonesia Tbk. 2,220 2,260 2,210 2,240 20 864,500 1,930,385,000 346 1.265 2,240 T/J 24,400 2,220 B 31,500 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 905 925 905 915 10 5,761,000 5,268,895,500 818 152.500 920 J 366,400 915 T/B 71,300 11 BSDE Bumi Serpong Damai Tbk. 785 795 775 780 -5 11,508,400 9,053,520,500 1,449 152.790 785 J 263,200 780 T/B 508,300 12 BTPS Bank BTPN Syariah Tbk. 3,300 3,350 3,300 3,330 30 1,858,800 6,187,821,000 790 341.538 3,340 J 20,400 3,330 T/B 385,500 13 CTRA Ciputra Development Tbk. 680 700 680 685 5 6,851,200 4,720,764,500 1,134 153.368 690 J 202,700 685 T/B 184,100 14 DMAS Puradelta Lestari Tbk. 232 236 232 232 0 25,949,700 6,039,056,200 1,374 110.476 234 J 1,875,900 232 T/B 560,700 15 ELSA Elnusa Tbk. 204 212 204 206 2 36,864,300 7,650,253,200 1,851 51.500 208 J 3,263,000 206 T/B 894,500 16 ERAA Erajaya Swasembada Tbk. 1,535 1,600 1,540 1,595 60 9,677,500 15,304,169,000 2,440 159.500 1,595 T/J 2,783,900 1,590 B 111,400 17 EXCL XL Axiata Tbk. 2,180 2,230 2,160 2,200 20 23,602,800 51,874,191,000 4,340 111.652 2,210 J 167,900 2,200 T/B 1,377,900 18 GIAA Garuda Indonesia (Persero) Tbk. 228 236 228 230 2 20,525,800 4,769,192,800 1,339 30.918 232 J 812,700 230 T/B 1,712,900 19 HOKI Buyung Poetra Sembada Tbk. 805 825 800 800 -5 15,573,200 12,618,984,000 1,009 258.065 800 T/J 102,200 795 B 539,900 20 INCO Vale Indonesia Tbk. 3,440 3,520 3,470 3,500 60 23,178,600 81,099,472,000 4,380 1,428.571 3,500 T/J 321,100 3,490 B 357,000 21 INKP Indah Kiat Pulp & Paper Tbk. 8,800 8,900 8,800 8,900 100 1,835,800 16,247,202,500 1,566 458.605 8,900 T/J 193,600 8,850 B 13,500 22 INTP Indocement Tunggal Prakarsa Tbk. 10,825 10,975 10,750 10,875 50 1,478,000 16,065,427,500 2,252 435.000 10,875 T/J 68,500 10,800 B 4,000 23 ISAT Indosat Tbk. 2,080 2,120 2,060 2,070 -10 2,707,700 5,650,491,000 1,106 147.857 2,080 J 2,500 2,070 T/B 52,000 24 ITMG Indo Tambangraya Megah Tbk. 8,100 8,225 8,100 8,125 25 1,038,400 8,483,810,000 957 58.036 8,150 J 8,900 8,125 T/B 50,400 25 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,150 1,125 1,130 -5 10,410,000 11,836,424,000 1,939 308.912 1,135 J 27,200 1,130 T/B 425,400 26 JSMR Jasa Marga (Persero) Tbk. 3,710 3,840 3,690 3,830 120 8,745,200 33,122,798,000 3,414 225.852 3,830 T/J 48,800 3,820 B 14,400 27 KINO Kino Indonesia Tbk. 2,980 3,050 2,980 2,980 0 9,400 28,410,000 36 78.421 3,020 J 100 2,980 T/B 9,800 28 LPPF Matahari Department Store Tbk. 905 930 905 905 0 30,414,500 27,810,230,000 4,001 20.507 910 J 41,100 905 T/B 1,546,300 29 LSIP PP London Sumatra Indonesia Tbk. 915 930 915 920 5 15,186,700 14,033,343,000 1,286 237.419 925 J 1,276,500 920 T/B 1,461,600 30 MAIN Malindo Feedmill Tbk. 530 540 530 530 0 1,870,500 1,002,561,500 320 301.136 535 J 77,900 530 T/B 811,000 31 MAPI Mitra Adiperkasa Tbk. 590 600 585 590 0 4,896,900 2,896,363,000 638 946.803 590 T/J 4,194,400 585 B 139,500 32 MDKA Merdeka Copper Gold Tbk. 1,715 1,750 1,710 1,745 30 79,058,300 136,937,264,000 7,999 455.029 1,745 T/J 499,900 1,740 B 300,100 33 MEDC Medco Energi Internasional Tbk. 346 354 344 346 0 87,832,600 30,612,703,200 3,133 718.513 348 J 681,300 346 T/B 1,190,700 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,530 2,590 2,500 2,520 -10 24,203,500 61,515,518,000 2,527 148.368 2,520 T/J 1,432,400 2,510 B 155,700 35 MNCN Media Nusantara Citra Tbk. 785 790 770 785 0 68,530,400 53,637,046,500 4,689 87.222 785 T/J 700 780 B 1,735,400 36 MYOR Mayora Indah Tbk. 2,450 2,450 2,430 2,450 0 1,276,500 3,110,267,000 694 12,256.128 2,450 T/J 203,100 2,440 B 10,000 37 PGAS Perusahaan Gas Negara Tbk. 975 1,005 975 980 5 213,952,200 211,295,504,500 14,339 326.667 985 J 2,487,700 980 T/B 986,000 38 PTBA Bukit Asam Tbk. 1,965 2,040 1,965 1,990 25 30,616,700 61,364,388,000 6,190 1,730.435 1,995 J 74,900 1,990 T/B 1,665,200 39 PTPP PP (Persero) Tbk. 870 885 860 865 -5 21,332,400 18,588,828,500 1,961 162.594 870 J 881,200 865 T/B 640,000 40 PWON Pakuwon Jati Tbk. 354 372 358 370 16 165,078,700 60,415,021,000 7,820 1,426.424 370 T/J 5,630,700 368 B 183,800 41 RALS Ramayana Lestari Sentosa Tbk. 530 565 535 560 30 28,508,700 15,823,478,500 3,650 350.000 560 T/J 752,300 555 B 248,400 42 SCMA Surya Citra Media Tbk. 1,180 1,255 1,185 1,240 60 40,626,900 50,472,258,000 1,725 560.951 1,245 J 753,600 1,235 B 62,600 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 790 745 785 40 33,717,500 26,120,775,000 6,237 271.598 790 J 1,474,100 785 T/B 6,500 44 SMRA Summarecon Agung Tbk. 565 600 565 590 25 72,110,400 42,183,284,000 2,600 969.438 590 T/J 3,229,900 585 B 95,600 45 SRIL Sri Rejeki Isman Tbk. 198 204 199 200 2 16,614,600 3,341,732,900 1,000 83.333 202 J 3,607,000 200 T/B 2,094,900 46 SSIA Surya Semesta Internusa Tbk. 444 450 442 444 0 25,522,500 11,384,033,200 1,676 182.154 446 J 829,400 444 T/B 76,200 47 TBIG Tower Bersama Infrastructure Tbk. 1,340 1,345 1,325 1,335 -5 58,640,700 78,258,205,500 2,842 329.630 1,340 J 41,100 1,335 T/B 1,200 48 TINS Timah Tbk. 700 710 695 710 10 11,243,200 7,932,767,500 938 362.806 715 J 1,194,000 710 T/B 43,700 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,950 6,050 5,950 5,975 25 1,319,800 7,901,912,500 1,546 369.424 6,000 J 12,100 5,975 T/B 57,500 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 169 181 169 178 9 30,572,900 5,395,614,400 1,851 61.379 178 T/J 80,300 177 B 327,900 51 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,175 1,150 1,160 0 8,699,200 10,091,766,500 1,434 298.160 1,165 J 440,300 1,160 T/B 109,900 52 WSBP Waskita Beton Precast Tbk. 148 152 146 148 0 36,013,200 5,374,144,700 1,391 30.204 149 J 1,570,700 148 T/B 601,700 53 WSKT Waskita Karya (Persero) Tbk. 540 555 540 545 5 19,211,500 10,492,820,000 1,835 147.099 545 T/J 125,300 540 B 1,636,600 54 WTON Wijaya Karya Beton Tbk. 232 236 230 234 2 7,763,600 1,815,513,200 643 39.661 236 J 660,800 234 T/B 94,800 Total 1,575,100,400 1,451,827,558,200 139,645 50,566,700 26,668,600 Jakarta, 08 October 2020 Trading Division