List of Securities Quotation: IDX SMC Liquid Date: Friday, 09 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 10,975 10,575 10,925 250 1,655,400 17,837,947,500 1,225 887.519 10,925 T/J 117,300 10,900 B 53,900 2 ACES Ace Hardware Indonesia Tbk. 1,560 1,565 1,530 1,550 -10 2,971,500 4,583,458,000 3,284 1,890.244 1,550 T/J 503,200 1,545 B 15,200 3 ADHI Adhi Karya (Persero) Tbk. 540 565 535 555 15 15,018,300 8,333,690,000 1,592 435.865 560 J 891,300 555 T/B 10,412,100 4 ADRO Adaro Energy Tbk. 1,130 1,125 1,110 1,115 -15 73,435,200 81,984,499,000 8,539 101.364 1,120 J 884,400 1,115 T/B 4,943,200 5 AKRA AKR Corporindo Tbk. 2,610 2,640 2,600 2,620 10 11,797,600 30,878,860,000 1,349 2,088.132 2,630 J 231,900 2,620 T/B 118,300 6 ANTM Aneka Tambang Tbk. 720 775 725 765 45 175,465,400 132,312,329,500 12,123 504.385 770 J 4,876,500 765 T/B 4,207,000 7 ASRI Alam Sutera Realty Tbk. 113 117 113 115 2 83,417,500 9,615,092,200 3,118 109.524 116 J 3,744,100 115 T/B 1,601,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,235 1,245 1,220 1,230 -5 22,463,100 27,618,706,000 2,606 160.435 1,235 J 574,300 1,230 T/B 1,166,400 9 BDMN Bank Danamon Indonesia Tbk. 2,240 2,330 2,240 2,280 40 1,708,300 3,910,779,000 717 1.287 2,280 T/J 6,000 2,270 B 57,300 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 925 910 915 0 2,660,400 2,443,823,500 434 152.500 920 J 287,600 915 T/B 1,343,700 11 BSDE Bumi Serpong Damai Tbk. 780 795 775 780 0 11,505,200 9,032,033,000 1,166 152.790 785 J 497,200 780 T/B 188,700 12 BTPS Bank BTPN Syariah Tbk. 3,330 3,430 3,310 3,420 90 5,042,100 17,064,365,000 2,655 350.769 3,420 T/J 1,818,300 3,410 B 23,600 13 CTRA Ciputra Development Tbk. 685 710 685 700 15 18,646,900 13,059,579,500 1,860 156.726 705 J 533,700 700 T/B 516,700 14 DMAS Puradelta Lestari Tbk. 232 234 230 232 0 21,035,300 4,862,780,600 1,028 110.476 232 T/J 2,703,400 230 B 3,240,400 15 ELSA Elnusa Tbk. 206 212 206 210 4 21,469,900 4,485,890,400 1,287 52.500 210 T/J 6,363,300 208 B 607,100 16 ERAA Erajaya Swasembada Tbk. 1,595 1,625 1,595 1,605 10 16,408,400 26,356,951,000 2,401 160.500 1,605 T/J 33,700 1,600 B 909,000 17 EXCL XL Axiata Tbk. 2,200 2,240 2,190 2,200 0 17,913,200 39,648,661,000 2,572 111.652 2,210 J 83,800 2,200 T/B 76,100 18 GIAA Garuda Indonesia (Persero) Tbk. 230 238 230 236 6 14,167,900 3,324,811,600 1,074 31.725 236 T/J 2,058,700 234 B 933,600 19 HOKI Buyung Poetra Sembada Tbk. 800 815 795 800 0 7,918,500 6,378,517,000 547 258.065 800 T/J 25,100 795 B 352,300 20 INCO Vale Indonesia Tbk. 3,500 3,730 3,560 3,690 190 23,629,000 86,025,076,000 5,697 1,506.122 3,700 J 371,500 3,690 T/B 147,900 21 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,000 8,825 8,850 -50 2,224,200 19,763,587,500 1,854 456.028 8,875 J 78,200 8,850 T/B 11,900 22 INTP Indocement Tunggal Prakarsa Tbk. 10,875 10,950 10,725 10,775 -100 1,189,100 12,833,937,500 1,655 431.000 10,800 J 13,800 10,775 T/B 48,700 23 ISAT Indosat Tbk. 2,070 2,100 2,060 2,070 0 1,309,100 2,717,600,000 968 147.857 2,070 T/J 1,418,800 2,060 B 332,100 24 ITMG Indo Tambangraya Megah Tbk. 8,125 8,175 8,075 8,100 -25 1,262,600 10,238,182,500 1,502 57.857 8,125 J 4,500 8,100 T/B 73,400 25 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,145 1,130 1,135 5 12,199,900 13,855,070,000 2,411 310.279 1,140 J 116,900 1,135 T/B 2,900 26 JSMR Jasa Marga (Persero) Tbk. 3,830 3,830 3,750 3,780 -50 6,356,900 24,097,967,000 2,559 222.903 3,780 T/J 291,200 3,770 B 35,400 27 KINO Kino Indonesia Tbk. 2,980 3,000 2,960 2,980 0 383,000 1,141,744,000 24 78.421 2,980 T/J 700 2,970 B 14,300 28 LPPF Matahari Department Store Tbk. 905 975 900 960 55 76,303,500 72,561,137,000 7,611 21.753 960 T/J 5,693,100 955 B 250,700 29 LSIP PP London Sumatra Indonesia Tbk. 920 945 920 940 20 31,139,400 29,040,211,500 2,355 242.581 945 J 1,862,300 940 T/B 1,751,500 30 MAIN Malindo Feedmill Tbk. 530 545 535 540 10 2,968,900 1,605,054,000 565 306.818 545 J 477,300 540 T/B 173,700 31 MAPI Mitra Adiperkasa Tbk. 590 615 585 605 15 11,713,000 7,095,845,500 835 970.874 610 J 420,000 605 T/B 36,500 32 MDKA Merdeka Copper Gold Tbk. 1,745 1,775 1,740 1,770 25 86,696,300 152,278,370,500 7,535 461.548 1,770 T/J 4,577,100 1,765 B 346,000 33 MEDC Medco Energi Internasional Tbk. 346 362 348 354 8 156,980,100 55,921,049,600 6,975 735.126 356 J 4,075,200 354 T/B 2,106,000 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,520 2,560 2,480 2,510 -10 22,084,300 55,406,631,000 1,597 147.779 2,520 J 26,900 2,510 T/B 2,100 35 MNCN Media Nusantara Citra Tbk. 785 795 780 790 5 64,415,600 50,774,098,500 7,351 87.778 790 T/J 1,627,400 785 B 3,378,900 36 MYOR Mayora Indah Tbk. 2,450 2,470 2,420 2,430 -20 1,146,900 2,784,456,000 527 12,156.078 2,430 T/J 161,100 2,420 B 13,000 37 PGAS Perusahaan Gas Negara Tbk. 980 985 970 980 0 60,133,400 58,914,265,000 5,124 326.667 985 J 4,875,200 980 T/B 2,746,100 38 PTBA Bukit Asam Tbk. 1,990 2,010 1,980 1,985 -5 11,386,800 22,645,179,500 3,488 1,726.087 1,985 T/J 790,700 1,980 B 2,152,100 39 PTPP PP (Persero) Tbk. 865 900 855 895 30 47,810,200 42,441,127,000 3,629 168.233 900 J 1,546,700 895 T/B 443,700 40 PWON Pakuwon Jati Tbk. 370 386 368 382 12 198,584,700 75,345,189,800 8,139 1,472.686 384 J 3,888,100 382 T/B 8,443,600 41 RALS Ramayana Lestari Sentosa Tbk. 560 580 550 570 10 15,807,800 8,962,468,000 2,161 356.250 575 J 1,279,100 570 T/B 265,400 42 SCMA Surya Citra Media Tbk. 1,240 1,260 1,235 1,255 15 6,498,800 8,072,928,000 1,162 567.737 1,255 T/J 91,600 1,245 B 13,300 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 790 770 785 0 13,429,900 10,497,567,000 4,048 271.598 790 J 962,500 785 T/B 365,400 44 SMRA Summarecon Agung Tbk. 590 600 580 590 0 25,374,700 15,006,279,000 1,922 969.438 590 T/J 2,414,100 585 B 1,618,300 45 SRIL Sri Rejeki Isman Tbk. 200 204 200 202 2 12,891,200 2,602,526,800 829 84.167 204 J 2,779,700 202 T/B 499,600 46 SSIA Surya Semesta Internusa Tbk. 444 448 438 442 -2 20,934,200 9,280,222,800 1,946 181.333 442 T/J 1,438,000 440 B 299,100 47 TBIG Tower Bersama Infrastructure Tbk. 1,335 1,345 1,330 1,335 0 55,660,200 74,306,790,000 2,508 329.630 1,340 J 51,400 1,335 T/B 347,600 48 TINS Timah Tbk. 710 740 710 735 25 28,313,800 20,642,347,000 2,425 375.581 740 J 1,004,700 735 T/B 179,900 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,975 6,150 5,975 6,050 75 2,334,000 14,153,442,500 1,958 374.061 6,075 J 96,700 6,050 T/B 17,100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 190 175 182 4 134,026,400 24,811,933,100 5,341 62.759 183 J 388,100 182 T/B 5,388,800 51 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,215 1,160 1,215 55 27,027,700 32,343,710,500 4,171 312.297 1,215 T/J 757,600 1,210 B 89,400 52 WSBP Waskita Beton Precast Tbk. 148 166 148 163 15 357,319,900 57,293,607,500 11,889 33.265 164 J 2,532,300 163 T/B 991,700 53 WSKT Waskita Karya (Persero) Tbk. 545 585 545 585 40 58,359,900 33,284,410,000 4,218 157.895 590 J 1,099,800 585 T/B 244,200 54 WTON Wijaya Karya Beton Tbk. 234 254 228 248 14 68,184,500 16,790,466,600 3,316 42.034 248 T/J 235,400 246 B 374,200 Total 2,170,780,000 1,569,267,252,000 169,872 73,681,500 63,970,300 Jakarta, 09 October 2020 Trading Division