List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 14 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. 11,125 11,100 10,925 11,050 -75 1,069,100 11,796,405,000 761 897.674 11,050 T/J 43,700 11,025 B 68,300 2 ACES Ace Hardware Indonesia Tbk. 1,630 1,630 1,610 1,630 0 16,418,000 26,635,337,500 3,606 1,987.805 1,630 T/J 8,200 1,625 B 9,200 3 ADHI Adhi Karya (Persero) Tbk. 600 620 590 595 -5 31,122,200 18,765,444,500 2,868 467.279 600 J 810,500 595 T/B 1,631,800 4 ADRO Adaro Energy Tbk. 1,150 1,200 1,130 1,185 35 123,826,100 144,298,293,000 11,627 107.727 1,185 T/J 1,222,800 1,180 B 987,600 5 AKRA AKR Corporindo Tbk. 2,650 2,730 2,650 2,710 60 15,966,900 43,002,105,000 2,491 2,159.862 2,720 J 33,200 2,710 T/B 47,200 6 ANTM Aneka Tambang Tbk. 765 955 775 955 190 1,116,793,100 999,230,296,000 61,924 629.656 0 J 0 955 T/B 58,208,500 7 ASRI Alam Sutera Realty Tbk. 119 123 117 121 2 121,808,800 14,692,491,000 2,752 115.238 121 T/J 1,420,100 120 B 873,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,325 1,370 1,310 1,350 25 58,978,000 79,536,459,500 8,598 176.087 1,355 J 2,712,500 1,350 T/B 3,702,800 9 BDMN Bank Danamon Indonesia Tbk. 2,330 2,410 2,330 2,390 60 3,475,700 8,226,876,000 937 1.350 2,390 T/J 279,500 2,380 B 39,800 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 960 980 960 970 10 12,007,300 11,657,160,500 2,478 161.667 975 J 896,100 970 T/B 820,400 11 BSDE Bumi Serpong Damai Tbk. 795 805 790 795 0 38,522,800 30,704,005,500 2,922 155.728 795 T/J 764,600 790 B 1,517,900 12 BTPS Bank BTPN Syariah Tbk. 3,780 3,890 3,750 3,780 0 23,181,700 88,260,132,000 5,864 387.692 3,790 J 338,600 3,780 T/B 843,400 13 CTRA Ciputra Development Tbk. 765 775 745 760 -5 27,021,100 20,542,018,500 2,909 170.160 765 J 416,100 760 T/B 7,635,500 14 DMAS Puradelta Lestari Tbk. 236 238 234 234 -2 31,125,400 7,347,625,000 1,759 111.429 236 J 1,049,000 234 T/B 3,896,200 15 ELSA Elnusa Tbk. 212 220 210 218 6 56,981,400 12,278,124,400 2,528 54.500 220 J 4,987,200 218 T/B 39,900 16 ERAA Erajaya Swasembada Tbk. 1,650 1,685 1,635 1,680 30 13,244,900 21,944,397,500 2,476 168.000 1,685 J 359,300 1,680 T/B 9,700 17 EXCL XL Axiata Tbk. 2,190 2,230 2,180 2,210 20 21,953,100 48,411,354,000 3,198 112.159 2,220 J 843,100 2,210 T/B 2,200 18 GIAA Garuda Indonesia (Persero) Tbk. 234 240 232 240 6 39,316,200 9,288,936,000 1,687 32.262 240 T/J 435,800 238 B 182,600 19 HOKI Buyung Poetra Sembada Tbk. 805 810 795 800 -5 9,187,800 7,369,543,500 529 258.065 800 T/J 91,400 795 B 358,000 20 INCO Vale Indonesia Tbk. 3,830 4,700 3,780 4,190 360 58,870,700 244,528,321,000 17,912 1,710.204 4,200 J 132,900 4,190 T/B 752,400 21 INKP Indah Kiat Pulp & Paper Tbk. 8,625 8,800 8,625 8,775 150 4,201,400 36,645,600,000 2,963 452.163 8,775 T/J 60,800 8,750 B 2,400 22 INTP Indocement Tunggal Prakarsa Tbk. 11,175 11,675 11,025 11,500 325 3,435,900 39,203,872,500 4,950 460.000 11,550 J 6,800 11,500 T/B 217,200 23 ISAT Indosat Tbk. 2,060 2,120 2,050 2,090 30 8,956,600 18,720,698,000 2,266 149.286 2,100 J 116,900 2,090 T/B 200,200 24 ITMG Indo Tambangraya Megah Tbk. 8,200 8,250 8,100 8,225 25 2,232,600 18,271,187,500 2,113 58.750 8,225 T/J 88,900 8,200 B 35,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,180 1,150 1,165 15 22,467,300 26,146,927,000 2,971 318.480 1,165 T/J 929,200 1,160 B 456,200 26 JSMR Jasa Marga (Persero) Tbk. 3,830 3,830 3,770 3,790 -40 7,969,100 30,270,450,000 2,394 223.493 3,800 J 29,100 3,790 T/B 30,500 27 KINO Kino Indonesia Tbk. 3,040 3,080 2,940 3,000 -40 359,100 1,076,402,000 193 78.947 3,020 J 100 3,000 T/B 700 28 LPPF Matahari Department Store Tbk. 1,000 1,045 995 1,005 5 30,724,700 31,152,495,500 3,999 22.773 1,005 T/J 334,500 1,000 B 491,100 29 LSIP PP London Sumatra Indonesia Tbk. 950 960 945 950 0 24,145,200 23,016,564,500 1,720 245.161 955 J 2,270,400 950 T/B 791,500 30 MAIN Malindo Feedmill Tbk. 560 590 555 565 5 7,566,400 4,340,461,000 1,168 321.023 570 J 11,200 565 T/B 48,400 31 MAPI Mitra Adiperkasa Tbk. 650 665 650 655 5 10,125,300 6,641,801,500 1,064 1,051.111 660 J 1,879,600 655 T/B 419,000 32 MDKA Merdeka Copper Gold Tbk. 1,805 1,830 1,785 1,805 0 94,658,000 171,120,205,000 8,715 470.675 1,810 J 520,100 1,805 T/B 36,300 33 MEDC Medco Energi Internasional Tbk. 352 380 352 380 28 227,056,400 83,697,160,800 10,726 789.118 382 J 1,476,400 380 T/B 24,549,900 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,510 2,840 2,530 2,640 130 41,421,700 109,165,062,000 4,968 155.433 2,640 T/J 304,400 2,630 B 22,900 35 MNCN Media Nusantara Citra Tbk. 790 810 780 795 5 102,863,600 81,755,372,000 7,124 88.333 795 T/J 713,100 790 B 3,031,800 36 MYOR Mayora Indah Tbk. 2,420 2,460 2,410 2,430 10 2,968,100 7,196,162,000 697 12,156.078 2,430 T/J 374,800 2,420 B 16,600 37 PGAS Perusahaan Gas Negara Tbk. 1,035 1,080 1,030 1,065 30 186,576,800 196,829,478,000 13,065 355.000 1,070 J 2,985,200 1,065 T/B 3,206,600 38 PTBA Bukit Asam Tbk. 2,030 2,070 2,000 2,050 20 28,140,300 57,409,851,000 5,640 1,782.609 2,060 J 525,400 2,050 T/B 1,010,100 39 PTPP PP (Persero) Tbk. 930 950 925 935 5 21,551,000 20,192,036,500 3,026 175.752 935 T/J 72,800 930 B 706,000 40 PWON Pakuwon Jati Tbk. 400 404 394 400 0 80,323,000 32,133,726,600 3,713 1,542.079 400 T/J 1,303,900 398 B 2,062,100 41 RALS Ramayana Lestari Sentosa Tbk. 585 590 575 580 -5 6,614,200 3,835,939,500 1,030 362.500 580 T/J 2,068,900 575 B 2,807,800 42 SCMA Surya Citra Media Tbk. 1,255 1,380 1,230 1,340 85 43,579,800 57,493,847,000 3,788 606.189 1,340 T/J 352,200 1,335 B 1,100 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 790 775 775 -15 18,351,300 14,291,702,500 6,800 268.138 780 J 480,800 775 T/B 1,936,800 44 SMRA Summarecon Agung Tbk. 625 655 625 650 25 57,496,500 36,925,089,000 3,263 1,068.025 650 T/J 4,602,300 645 B 63,100 45 SRIL Sri Rejeki Isman Tbk. 202 214 202 206 4 64,951,100 13,433,696,400 4,439 85.833 208 J 1,860,500 206 T/B 2,550,800 46 SSIA Surya Semesta Internusa Tbk. 444 450 440 444 0 44,381,700 19,775,068,800 2,615 182.154 444 T/J 453,500 442 B 609,700 47 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,455 1,350 1,425 75 72,274,000 101,442,691,500 5,311 351.852 1,430 J 8,000 1,425 T/B 137,700 48 TINS Timah Tbk. 735 905 735 890 155 415,402,100 355,553,485,000 27,478 454.785 890 T/J 662,500 885 B 607,000 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,350 6,175 6,350 150 3,982,300 24,969,852,500 2,633 392.610 6,375 J 56,600 6,350 T/B 200,600 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 186 181 182 -2 28,770,000 5,271,527,400 1,679 62.759 183 J 64,000 182 T/B 22,900 51 WIKA Wijaya Karya (Persero) Tbk. 1,245 1,265 1,235 1,255 10 14,629,600 18,337,623,500 2,084 322.578 1,260 J 2,458,800 1,255 T/B 3,608,600 52 WSBP Waskita Beton Precast Tbk. 168 173 165 165 -3 150,559,300 25,304,472,100 5,896 33.673 165 T/J 1,056,600 164 B 1,640,000 53 WSKT Waskita Karya (Persero) Tbk. 705 745 700 715 10 131,879,000 95,409,399,500 12,024 192.982 715 T/J 755,600 710 B 1,871,300 54 WTON Wijaya Karya Beton Tbk. 252 258 250 252 0 11,337,400 2,873,921,800 886 42.712 252 T/J 451,700 250 B 1,521,900 Total 3,792,821,100 3,618,419,155,300 303,227 46,180,200 136,540,900 Jakarta, 14 October 2020 Trading Division