List of Securities Quotation: IDX SMC Liquid Date: Thursday, 15 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. 11,050 11,100 10,850 10,950 -100 1,252,200 13,739,300,000 1,102 889.550 10,950 T/J 100 10,900 B 400 2 ACES Ace Hardware Indonesia Tbk. 1,630 1,635 1,565 1,570 -60 9,857,000 15,625,574,000 4,312 1,914.634 1,580 J 24,800 1,570 T/B 5,100 3 ADHI Adhi Karya (Persero) Tbk. 595 600 575 580 -15 16,205,400 9,484,002,500 1,587 455.499 585 J 173,400 580 T/B 1,819,500 4 ADRO Adaro Energy Tbk. 1,185 1,195 1,155 1,155 -30 72,630,600 85,316,336,000 7,572 105.000 1,155 T/J 586,100 1,150 B 2,462,000 5 AKRA AKR Corporindo Tbk. 2,710 2,740 2,670 2,680 -30 16,156,700 43,648,089,000 1,992 2,135.952 2,680 T/J 1,400 2,670 B 142,500 6 ANTM Aneka Tambang Tbk. 955 1,180 920 935 -20 1,510,069,900 1,539,849,045,500 106,084 616.470 940 J 2,350,400 935 T/B 59,783,500 7 ASRI Alam Sutera Realty Tbk. 121 127 120 122 1 219,569,500 27,388,423,800 4,846 116.190 122 T/J 534,200 121 B 3,228,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,350 1,365 1,310 1,315 -35 33,413,800 44,498,893,000 4,827 171.522 1,320 J 734,400 1,315 T/B 324,400 9 BDMN Bank Danamon Indonesia Tbk. 2,390 2,410 2,360 2,370 -20 3,391,400 8,083,477,000 763 1.338 2,380 J 214,100 2,370 T/B 870,100 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 970 975 950 975 5 16,048,600 15,519,376,500 2,104 162.500 975 T/J 26,300 970 B 100 11 BSDE Bumi Serpong Damai Tbk. 795 800 785 790 -5 26,481,000 20,972,492,500 2,098 154.749 790 T/J 662,000 785 B 1,547,800 12 BTPS Bank BTPN Syariah Tbk. 3,780 3,820 3,760 3,800 20 9,013,800 34,256,071,000 3,048 389.744 3,810 J 275,600 3,800 T/B 287,800 13 CTRA Ciputra Development Tbk. 760 780 750 755 -5 24,794,200 18,913,673,500 2,161 169.040 755 T/J 1,644,000 750 B 15,800 14 DMAS Puradelta Lestari Tbk. 234 246 232 234 0 74,330,900 17,749,814,000 3,339 111.429 236 J 1,742,300 234 T/B 2,874,900 15 ELSA Elnusa Tbk. 218 226 212 212 -6 50,823,400 11,131,981,800 2,714 53.000 214 J 293,000 212 T/B 8,633,800 16 ERAA Erajaya Swasembada Tbk. 1,680 1,690 1,635 1,655 -25 9,252,400 15,365,501,000 2,265 165.500 1,655 T/J 54,700 1,650 B 1,000 17 EXCL XL Axiata Tbk. 2,210 2,210 2,130 2,130 -80 18,152,600 39,357,001,000 3,819 108.099 2,140 J 87,400 2,130 T/B 377,600 18 GIAA Garuda Indonesia (Persero) Tbk. 240 274 244 246 6 232,896,700 60,329,664,200 11,679 33.069 248 J 741,400 246 T/B 1,159,700 19 HOKI Buyung Poetra Sembada Tbk. 800 825 800 815 15 13,815,700 11,250,321,000 1,024 262.903 820 J 273,300 815 T/B 17,400 20 INCO Vale Indonesia Tbk. 4,190 4,360 3,940 3,960 -230 44,396,900 183,250,064,000 15,418 1,616.327 3,960 T/J 183,400 3,950 B 92,600 21 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,825 8,600 8,600 -175 4,053,300 35,170,877,500 4,062 443.146 8,625 J 43,100 8,600 T/B 39,700 22 INTP Indocement Tunggal Prakarsa Tbk. 11,500 11,850 11,550 11,650 150 3,730,500 43,744,152,500 3,073 466.000 11,675 J 300 11,650 T/B 92,700 23 ISAT Indosat Tbk. 2,090 2,100 2,030 2,040 -50 4,049,600 8,343,148,000 1,915 145.714 2,040 T/J 374,200 2,030 B 673,100 24 ITMG Indo Tambangraya Megah Tbk. 8,225 8,325 8,100 8,100 -125 2,211,800 18,104,282,500 1,961 57.857 8,125 J 5,300 8,100 T/B 28,800 25 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,165 1,145 1,150 -15 10,611,700 12,246,983,000 1,735 314.379 1,155 J 208,800 1,150 T/B 1,120,200 26 JSMR Jasa Marga (Persero) Tbk. 3,790 3,800 3,660 3,770 -20 5,728,700 21,319,441,000 3,211 222.314 3,770 T/J 1,304,300 3,760 B 5,000 27 KINO Kino Indonesia Tbk. 3,000 3,000 2,980 2,980 -20 114,800 342,998,000 76 78.421 3,000 J 500 2,980 T/B 22,600 28 LPPF Matahari Department Store Tbk. 1,005 1,075 995 1,010 5 38,406,200 39,731,602,000 4,845 22.886 1,015 J 24,600 1,010 T/B 5,008,100 29 LSIP PP London Sumatra Indonesia Tbk. 950 955 930 930 -20 16,874,200 15,869,394,000 2,021 240.000 935 J 188,700 930 T/B 741,200 30 MAIN Malindo Feedmill Tbk. 565 580 550 550 -15 3,363,200 1,902,065,500 648 312.500 550 T/J 140,000 545 B 361,100 31 MAPI Mitra Adiperkasa Tbk. 655 670 650 655 0 14,169,900 9,305,051,500 769 1,051.111 655 T/J 239,300 650 B 257,400 32 MDKA Merdeka Copper Gold Tbk. 1,805 1,860 1,805 1,835 30 135,038,900 246,758,506,000 9,934 478.498 1,835 T/J 704,900 1,830 B 88,300 33 MEDC Medco Energi Internasional Tbk. 380 398 380 382 2 291,509,800 113,207,171,000 12,603 793.272 382 T/J 860,700 380 B 12,259,500 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,640 2,840 2,650 2,700 60 35,591,700 97,288,548,000 4,206 158.965 2,700 T/J 4,950,000 2,690 B 35,100 35 MNCN Media Nusantara Citra Tbk. 795 835 795 805 10 168,353,300 136,856,165,000 9,753 89.444 805 T/J 1,785,500 800 B 445,100 36 MYOR Mayora Indah Tbk. 2,430 2,430 2,390 2,410 -20 3,561,800 8,571,026,000 675 12,056.028 2,410 T/J 36,700 2,400 B 11,000 37 PGAS Perusahaan Gas Negara Tbk. 1,065 1,090 1,030 1,035 -30 159,965,400 169,200,152,000 13,474 345.000 1,040 J 982,900 1,035 T/B 995,600 38 PTBA Bukit Asam Tbk. 2,050 2,070 2,010 2,010 -40 19,485,700 39,763,381,000 4,145 1,747.826 2,010 T/J 335,400 2,000 B 1,325,300 39 PTPP PP (Persero) Tbk. 935 940 910 910 -25 18,904,100 17,434,630,500 2,735 171.053 915 J 367,400 910 T/B 277,100 40 PWON Pakuwon Jati Tbk. 400 402 394 394 -6 51,732,400 20,552,549,000 3,316 1,518.948 394 T/J 707,300 392 B 731,000 41 RALS Ramayana Lestari Sentosa Tbk. 580 590 570 575 -5 10,177,200 5,906,653,000 897 359.375 580 J 673,500 575 T/B 1,009,600 42 SCMA Surya Citra Media Tbk. 1,340 1,350 1,300 1,320 -20 19,131,900 25,328,490,500 1,842 597.142 1,320 T/J 49,300 1,315 B 23,500 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 775 785 760 760 -15 19,916,000 15,324,498,000 5,485 262.948 765 J 148,300 760 T/B 2,069,200 44 SMRA Summarecon Agung Tbk. 650 650 620 620 -30 35,079,900 22,175,988,500 3,438 1,018.732 625 J 358,500 620 T/B 635,600 45 SRIL Sri Rejeki Isman Tbk. 206 208 202 204 -2 19,465,200 3,978,897,400 1,214 85.000 206 J 1,922,400 204 T/B 1,457,800 46 SSIA Surya Semesta Internusa Tbk. 444 458 440 448 4 56,735,200 25,483,931,800 4,090 183.795 448 T/J 180,400 446 B 96,300 47 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,460 1,435 1,450 25 55,444,800 80,291,575,000 3,637 358.025 1,450 T/J 57,200 1,445 B 538,100 48 TINS Timah Tbk. 890 940 830 830 -60 201,893,000 177,928,282,500 18,644 424.125 830 T/J 5,562,800 0 B 0 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,350 6,375 6,125 6,175 -175 3,541,000 22,163,137,500 2,657 381.790 6,175 T/J 35,500 6,150 B 59,500 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 182 185 177 178 -4 19,613,400 3,546,464,400 1,384 61.379 178 T/J 452,800 177 B 323,000 51 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,255 1,220 1,230 -25 9,532,200 11,750,960,000 1,729 316.152 1,230 T/J 278,000 1,225 B 54,500 52 WSBP Waskita Beton Precast Tbk. 165 165 159 159 -6 73,371,500 11,846,019,900 3,035 32.449 160 J 298,800 159 T/B 6,729,300 53 WSKT Waskita Karya (Persero) Tbk. 715 720 690 690 -25 47,012,000 32,891,768,500 5,363 186.235 690 T/J 945,400 685 B 776,000 54 WTON Wijaya Karya Beton Tbk. 252 254 242 242 -10 12,838,100 3,163,921,200 940 41.017 244 J 10,000 242 T/B 786,300 Total 3,973,761,100 3,713,221,813,500 322,266 34,835,100 122,720,700 Jakarta, 15 October 2020 Trading Division