List of Securities Quotation: IDX SMC Liquid Date: Friday, 16 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. 10,950 11,000 10,750 11,000 50 1,152,600 12,530,887,500 837 893.612 11,000 T/J 43,200 10,950 B 14,000 2 ACES Ace Hardware Indonesia Tbk. 1,570 1,595 1,570 1,580 10 10,298,700 16,253,381,500 2,212 1,926.829 1,585 J 10,400 1,580 T/B 109,300 3 ADHI Adhi Karya (Persero) Tbk. 580 600 580 585 5 10,501,700 6,199,616,500 1,162 459.425 590 J 161,000 585 T/B 808,300 4 ADRO Adaro Energy Tbk. 1,155 1,230 1,145 1,220 65 135,715,400 162,943,436,500 12,438 110.909 1,220 T/J 7,273,300 1,215 B 306,200 5 AKRA AKR Corporindo Tbk. 2,680 2,710 2,650 2,680 0 12,491,200 33,510,531,000 1,404 2,135.952 2,690 J 37,900 2,680 T/B 7,200 6 ANTM Aneka Tambang Tbk. 935 995 920 940 5 638,756,000 610,730,752,000 32,705 619.767 945 J 1,125,500 940 T/B 18,678,300 7 ASRI Alam Sutera Realty Tbk. 122 124 119 120 -2 45,695,800 5,521,039,500 1,548 114.286 121 J 1,324,500 120 T/B 4,281,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,330 1,275 1,285 -30 56,785,900 73,321,067,000 5,513 167.609 1,290 J 77,400 1,285 T/B 1,102,800 9 BDMN Bank Danamon Indonesia Tbk. 2,370 2,420 2,360 2,410 40 3,381,700 8,084,110,000 1,042 1.361 2,420 J 238,400 2,410 T/B 783,800 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 975 1,065 970 1,035 60 38,596,900 39,293,926,500 7,003 172.500 1,040 J 1,606,400 1,035 T/B 1,072,700 11 BSDE Bumi Serpong Damai Tbk. 790 815 790 795 5 41,691,500 33,261,597,500 2,115 155.728 795 T/J 50,000 790 B 2,842,900 12 BTPS Bank BTPN Syariah Tbk. 3,800 3,800 3,670 3,740 -60 8,393,100 31,546,647,000 2,140 383.590 3,760 J 10,200 3,740 T/B 40,200 13 CTRA Ciputra Development Tbk. 755 775 745 775 20 39,881,500 30,322,932,500 1,985 173.518 775 T/J 683,600 770 B 66,100 14 DMAS Puradelta Lestari Tbk. 234 236 228 230 -4 30,629,700 7,061,158,200 1,982 109.524 230 T/J 1,074,000 228 B 4,299,800 15 ELSA Elnusa Tbk. 212 216 212 214 2 13,041,700 2,789,421,800 768 53.500 216 J 2,201,800 214 T/B 1,006,600 16 ERAA Erajaya Swasembada Tbk. 1,655 1,675 1,640 1,650 -5 5,444,300 8,990,589,500 2,070 165.000 1,650 T/J 96,600 1,645 B 202,300 17 EXCL XL Axiata Tbk. 2,130 2,160 2,110 2,130 0 8,366,500 17,864,619,000 2,549 108.099 2,140 J 21,800 2,130 T/B 51,200 18 GIAA Garuda Indonesia (Persero) Tbk. 246 250 240 244 -2 20,977,000 5,118,907,000 1,990 32.800 246 J 1,046,400 244 T/B 92,400 19 HOKI Buyung Poetra Sembada Tbk. 815 865 815 860 45 42,870,600 36,373,622,500 3,190 277.419 860 T/J 132,100 855 B 521,600 20 INCO Vale Indonesia Tbk. 3,960 4,070 3,930 3,960 0 13,702,000 54,479,933,000 5,236 1,616.327 3,970 J 10,300 3,960 T/B 645,700 21 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,675 8,500 8,575 -25 3,454,300 29,580,745,000 2,296 441.858 8,600 J 15,600 8,575 T/B 86,600 22 INTP Indocement Tunggal Prakarsa Tbk. 11,650 11,850 11,375 11,800 150 2,279,500 26,551,610,000 2,856 472.000 11,800 T/J 48,700 11,750 B 100 23 ISAT Indosat Tbk. 2,040 2,080 2,030 2,050 10 3,887,500 7,971,201,000 1,053 146.429 2,050 T/J 1,034,400 2,040 B 94,700 24 ITMG Indo Tambangraya Megah Tbk. 8,100 8,325 8,075 8,300 200 3,078,600 25,396,370,000 2,260 59.286 8,325 J 114,800 8,300 T/B 2,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,160 1,135 1,135 -15 4,785,400 5,458,073,500 1,348 310.279 1,140 J 179,400 1,135 T/B 1,013,600 26 JSMR Jasa Marga (Persero) Tbk. 3,770 3,750 3,600 3,740 -30 8,011,300 29,415,848,000 2,498 220.545 3,740 T/J 461,600 3,700 B 600 27 KINO Kino Indonesia Tbk. 2,980 3,150 2,960 2,990 10 118,300 355,913,000 64 78.684 3,050 J 5,000 2,990 T/B 1,700 28 LPPF Matahari Department Store Tbk. 1,010 1,035 1,005 1,025 15 13,607,900 13,856,458,000 1,852 23.226 1,030 J 263,600 1,025 T/B 48,100 29 LSIP PP London Sumatra Indonesia Tbk. 930 940 910 925 -5 13,682,700 12,613,670,500 1,904 238.710 930 J 179,900 925 T/B 2,070,000 30 MAIN Malindo Feedmill Tbk. 550 560 550 560 10 1,152,700 640,192,500 227 318.182 560 T/J 104,500 555 B 40,000 31 MAPI Mitra Adiperkasa Tbk. 655 660 635 640 -15 3,758,100 2,413,990,000 694 1,027.040 645 J 117,900 640 T/B 614,800 32 MDKA Merdeka Copper Gold Tbk. 1,835 1,845 1,775 1,800 -35 36,840,300 66,839,939,500 5,774 469.371 1,805 J 213,300 1,800 T/B 2,312,000 33 MEDC Medco Energi Internasional Tbk. 382 388 376 380 -2 57,568,500 21,963,922,400 3,986 789.118 382 J 3,524,000 380 T/B 2,914,400 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,700 2,770 2,640 2,660 -40 28,655,800 76,811,926,000 2,370 156.610 2,660 T/J 9,000 2,650 B 86,400 35 MNCN Media Nusantara Citra Tbk. 805 815 800 805 0 44,732,000 35,979,515,000 3,895 89.444 805 T/J 233,800 800 B 2,088,000 36 MYOR Mayora Indah Tbk. 2,410 2,450 2,390 2,410 0 2,484,000 5,985,945,000 396 12,056.028 2,410 T/J 496,100 2,400 B 85,200 37 PGAS Perusahaan Gas Negara Tbk. 1,035 1,050 1,020 1,030 -5 86,552,600 89,512,347,000 6,310 343.333 1,035 J 864,400 1,030 T/B 5,090,000 38 PTBA Bukit Asam Tbk. 2,010 2,060 1,995 2,050 40 26,072,500 52,957,580,500 3,920 1,782.609 2,050 T/J 128,100 2,040 B 108,300 39 PTPP PP (Persero) Tbk. 910 935 910 925 15 16,190,400 14,941,289,000 1,685 173.872 930 J 768,800 925 T/B 57,500 40 PWON Pakuwon Jati Tbk. 394 398 390 392 -2 81,723,300 32,218,063,800 3,184 1,511.238 394 J 210,200 392 T/B 768,300 41 RALS Ramayana Lestari Sentosa Tbk. 575 580 560 565 -10 5,302,600 3,011,911,000 725 353.125 570 J 360,700 565 T/B 549,400 42 SCMA Surya Citra Media Tbk. 1,320 1,340 1,290 1,300 -20 6,142,800 8,016,478,000 1,304 588.094 1,305 J 100 1,300 T/B 110,400 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 760 775 760 765 5 13,640,900 10,448,690,000 4,481 264.678 765 T/J 2,184,700 760 B 2,694,400 44 SMRA Summarecon Agung Tbk. 620 650 620 650 30 40,717,900 26,161,054,500 2,463 1,068.025 650 T/J 3,116,500 645 B 440,400 45 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 7,075,000 1,444,491,400 599 85.000 206 J 1,513,200 204 T/B 701,200 46 SSIA Surya Semesta Internusa Tbk. 448 454 444 448 0 15,576,200 6,983,037,600 955 183.795 448 T/J 867,200 446 B 605,300 47 TBIG Tower Bersama Infrastructure Tbk. 1,450 1,485 1,435 1,480 30 34,466,000 50,473,580,500 2,103 365.432 1,480 T/J 2,546,100 1,475 B 1,585,700 48 TINS Timah Tbk. 830 850 790 805 -25 65,135,000 52,986,338,000 5,764 411.350 810 J 794,900 805 T/B 1,049,200 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,225 6,100 6,100 -75 1,774,900 10,881,507,500 1,402 377.152 6,125 J 9,100 6,100 T/B 231,100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 196 177 184 6 154,573,800 29,240,796,100 7,076 63.448 185 J 150,100 184 T/B 90,100 51 WIKA Wijaya Karya (Persero) Tbk. 1,230 1,250 1,210 1,220 -10 11,103,900 13,633,478,000 1,660 313.582 1,225 J 12,200 1,220 T/B 425,900 52 WSBP Waskita Beton Precast Tbk. 159 173 157 165 6 264,398,900 44,284,275,300 7,155 33.673 166 J 579,600 165 T/B 4,336,700 53 WSKT Waskita Karya (Persero) Tbk. 690 725 680 715 25 62,933,600 44,554,410,000 4,817 192.982 720 J 2,262,900 715 T/B 3,350,600 54 WTON Wijaya Karya Beton Tbk. 242 262 240 256 14 40,457,000 10,281,733,600 2,520 43.390 256 T/J 2,605,900 254 B 953,700 Total 2,340,308,000 2,060,064,557,200 181,485 43,201,100 71,539,900 Jakarta, 16 October 2020 Trading Division