List of Securities Quotation: IDX SMC Liquid Date: Monday, 12 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. 10,925 11,150 10,950 11,100 175 1,935,200 21,450,192,500 1,558 901.736 11,100 T/J 69,500 11,075 B 1,300 2 ACES Ace Hardware Indonesia Tbk. 1,550 1,600 1,540 1,590 40 6,982,400 11,011,605,000 1,990 1,939.024 1,595 J 307,400 1,590 T/B 403,500 3 ADHI Adhi Karya (Persero) Tbk. 555 575 550 565 10 12,253,800 6,943,203,500 1,504 443.718 570 J 411,900 565 T/B 2,741,300 4 ADRO Adaro Energy Tbk. 1,115 1,130 1,110 1,110 -5 54,683,000 61,038,707,000 7,218 100.909 1,115 J 270,200 1,110 T/B 13,448,300 5 AKRA AKR Corporindo Tbk. 2,620 2,670 2,620 2,640 20 14,094,400 37,308,290,000 1,665 2,104.072 2,640 T/J 479,200 2,630 B 76,300 6 ANTM Aneka Tambang Tbk. 765 790 765 780 15 108,451,600 84,469,803,500 7,828 514.274 780 T/J 2,373,500 775 B 12,969,200 7 ASRI Alam Sutera Realty Tbk. 115 121 116 117 2 132,957,300 15,723,841,600 4,197 111.429 118 J 3,140,300 117 T/B 1,805,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,230 1,285 1,240 1,260 30 59,895,400 75,496,000,000 5,523 164.348 1,260 T/J 309,500 1,255 B 1,743,700 9 BDMN Bank Danamon Indonesia Tbk. 2,280 2,340 2,280 2,280 0 3,241,000 7,467,115,000 597 1.287 2,300 J 29,600 2,280 T/B 174,100 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 945 920 930 15 9,990,100 9,313,216,000 1,485 155.000 930 T/J 1,800 925 B 385,300 11 BSDE Bumi Serpong Damai Tbk. 780 810 790 795 15 78,909,500 63,272,855,000 4,244 155.728 795 T/J 3,400,100 790 B 2,390,100 12 BTPS Bank BTPN Syariah Tbk. 3,420 3,600 3,470 3,590 170 15,972,100 56,599,617,000 3,980 368.205 3,590 T/J 587,400 3,580 B 43,100 13 CTRA Ciputra Development Tbk. 700 730 715 720 20 26,208,700 18,864,743,000 2,292 161.204 725 J 4,905,800 720 T/B 36,500 14 DMAS Puradelta Lestari Tbk. 232 238 230 232 0 37,067,200 8,611,255,000 1,402 110.476 234 J 4,307,000 232 T/B 83,000 15 ELSA Elnusa Tbk. 210 212 208 212 2 21,296,600 4,498,472,000 1,295 53.000 212 T/J 3,951,800 210 B 2,565,100 16 ERAA Erajaya Swasembada Tbk. 1,605 1,635 1,605 1,620 15 12,551,100 20,352,521,000 2,217 162.000 1,625 J 39,300 1,620 T/B 1,886,100 17 EXCL XL Axiata Tbk. 2,200 2,240 2,190 2,210 10 14,458,100 31,861,812,000 2,460 112.159 2,210 T/J 46,000 2,200 B 51,300 18 GIAA Garuda Indonesia (Persero) Tbk. 236 240 230 230 -6 20,771,400 4,849,363,200 1,335 30.918 232 J 99,900 230 T/B 703,800 19 HOKI Buyung Poetra Sembada Tbk. 800 815 780 800 0 17,118,600 13,699,296,000 843 258.065 800 T/J 80,100 795 B 37,500 20 INCO Vale Indonesia Tbk. 3,690 3,950 3,750 3,940 250 25,151,000 97,413,165,000 6,418 1,608.163 3,940 T/J 1,568,600 3,930 B 13,200 21 INKP Indah Kiat Pulp & Paper Tbk. 8,850 8,925 8,775 8,775 -75 3,361,800 29,712,395,000 2,388 452.163 8,800 J 500 8,775 T/B 304,300 22 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,950 10,825 10,875 100 1,760,900 19,148,087,500 2,328 435.000 10,900 J 38,800 10,875 T/B 169,200 23 ISAT Indosat Tbk. 2,070 2,110 2,050 2,060 -10 2,158,000 4,452,314,000 1,195 147.143 2,060 T/J 345,000 2,050 B 300,900 24 ITMG Indo Tambangraya Megah Tbk. 8,100 8,200 8,100 8,200 100 1,042,200 8,503,500,000 1,505 58.571 8,200 T/J 161,700 8,150 B 8,600 25 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,155 1,130 1,135 0 15,095,800 17,210,442,000 2,231 310.279 1,140 J 172,600 1,135 T/B 911,200 26 JSMR Jasa Marga (Persero) Tbk. 3,780 3,840 3,760 3,800 20 5,781,900 21,994,620,000 1,793 224.083 3,800 T/J 77,500 3,790 B 47,200 27 KINO Kino Indonesia Tbk. 2,980 3,100 2,980 3,080 100 32,100 98,477,000 48 81.053 3,080 T/J 12,900 3,050 B 200 28 LPPF Matahari Department Store Tbk. 960 1,010 965 995 35 76,045,800 75,287,920,000 7,863 22.547 1,000 J 64,900 995 T/B 2,044,000 29 LSIP PP London Sumatra Indonesia Tbk. 940 965 940 955 15 34,485,300 32,941,105,500 2,630 246.452 960 J 729,400 955 T/B 1,275,500 30 MAIN Malindo Feedmill Tbk. 540 565 545 545 5 5,725,300 3,159,830,500 825 309.659 550 J 20,200 545 T/B 39,100 31 MAPI Mitra Adiperkasa Tbk. 605 670 620 645 40 35,513,600 23,045,340,000 2,887 1,035.064 645 T/J 15,500 640 B 301,400 32 MDKA Merdeka Copper Gold Tbk. 1,770 1,810 1,775 1,790 20 116,272,000 208,301,271,000 8,871 466.763 1,790 T/J 366,800 1,785 B 1,252,200 33 MEDC Medco Energi Internasional Tbk. 354 360 352 354 0 48,120,400 17,092,957,800 3,051 735.126 354 T/J 3,895,800 352 B 4,012,600 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,510 2,540 2,500 2,510 0 21,140,300 53,153,426,000 1,868 147.779 2,520 J 45,200 2,510 T/B 83,800 35 MNCN Media Nusantara Citra Tbk. 790 805 790 800 10 96,946,100 77,275,132,000 6,213 88.889 805 J 3,735,600 800 T/B 138,800 36 MYOR Mayora Indah Tbk. 2,430 2,440 2,400 2,400 -30 1,659,300 3,997,583,000 707 12,006.003 2,410 J 16,900 2,400 T/B 375,600 37 PGAS Perusahaan Gas Negara Tbk. 980 1,005 985 1,000 20 153,562,000 152,979,628,000 8,009 333.333 1,005 J 7,074,300 1,000 T/B 12,203,800 38 PTBA Bukit Asam Tbk. 1,985 2,020 1,980 2,020 35 15,389,500 30,859,544,000 3,221 1,756.522 2,020 T/J 1,142,000 2,010 B 404,700 39 PTPP PP (Persero) Tbk. 895 935 900 905 10 51,967,100 47,489,077,000 3,988 170.113 910 J 795,800 905 T/B 2,102,200 40 PWON Pakuwon Jati Tbk. 382 402 388 396 14 187,862,300 74,633,005,000 9,585 1,526.659 398 J 1,230,600 396 T/B 5,700 41 RALS Ramayana Lestari Sentosa Tbk. 570 590 570 575 5 32,410,300 18,758,249,000 2,825 359.375 580 J 641,600 575 T/B 16,300 42 SCMA Surya Citra Media Tbk. 1,255 1,265 1,235 1,240 -15 4,927,600 6,134,338,500 905 560.951 1,245 J 13,000 1,240 T/B 3,900 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 835 785 795 10 19,369,600 15,432,238,500 4,656 275.058 795 T/J 943,700 790 B 698,500 44 SMRA Summarecon Agung Tbk. 590 625 595 625 35 85,898,600 52,335,384,500 3,273 1,026.947 625 T/J 4,265,700 620 B 249,000 45 SRIL Sri Rejeki Isman Tbk. 202 208 202 208 6 23,628,700 4,881,332,800 1,694 86.667 210 J 5,242,600 208 T/B 631,000 46 SSIA Surya Semesta Internusa Tbk. 442 456 442 444 2 29,029,400 12,894,703,400 1,711 182.154 444 T/J 359,600 442 B 536,800 47 TBIG Tower Bersama Infrastructure Tbk. 1,335 1,365 1,325 1,360 25 89,169,300 120,305,391,500 4,710 335.802 1,365 J 515,600 1,355 B 361,600 48 TINS Timah Tbk. 735 755 735 745 10 18,136,300 13,495,638,500 1,713 380.691 745 T/J 1,534,800 740 B 2,102,600 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,050 6,200 6,075 6,200 150 3,300,100 20,274,727,500 2,417 383.335 6,200 T/J 84,100 6,175 B 25,600 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 182 185 178 180 -2 35,055,500 6,393,499,900 2,143 62.069 181 J 293,300 180 T/B 121,100 51 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,245 1,215 1,215 0 28,359,000 34,873,562,000 4,491 312.297 1,220 J 338,100 1,215 T/B 1,826,800 52 WSBP Waskita Beton Precast Tbk. 163 168 158 163 0 152,111,100 24,696,607,400 6,390 33.265 163 T/J 1,047,300 162 B 1,660,000 53 WSKT Waskita Karya (Persero) Tbk. 585 655 575 650 65 133,187,900 84,100,016,500 9,157 175.439 655 J 1,341,700 650 T/B 212,100 54 WTON Wijaya Karya Beton Tbk. 248 254 244 250 2 19,966,100 4,977,542,600 1,157 42.373 250 T/J 1,959,700 248 B 611,800 Total 2,222,459,700 1,971,133,961,200 178,499 64,901,700 76,595,900 Jakarta, 12 October 2020 Trading Division