List of Securities Quotation: IDX SMC Liquid Date: Monday, 19 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. 11,000 11,075 10,850 10,875 -125 456,600 4,991,922,500 693 883.458 10,875 T/J 7,400 10,850 B 51,800 2 ACES Ace Hardware Indonesia Tbk. 1,580 1,595 1,570 1,585 5 3,575,000 5,652,638,500 1,816 1,932.927 1,585 T/J 307,200 1,580 B 600 3 ADHI Adhi Karya (Persero) Tbk. 585 605 590 595 10 10,813,000 6,413,780,000 1,054 467.279 595 T/J 435,500 590 B 1,055,500 4 ADRO Adaro Energy Tbk. 1,220 1,240 1,210 1,220 0 73,973,200 90,807,080,000 7,246 110.909 1,225 J 171,300 1,220 T/B 21,300 5 AKRA AKR Corporindo Tbk. 2,680 2,740 2,670 2,680 0 12,890,000 34,789,672,000 2,009 2,135.952 2,690 J 58,500 2,680 T/B 30,700 6 ANTM Aneka Tambang Tbk. 940 1,055 950 1,055 115 1,158,293,800 1,168,810,248,000 58,868 695.589 1,060 J 5,462,000 1,055 T/B 64,823,000 7 ASRI Alam Sutera Realty Tbk. 120 126 120 124 4 88,578,700 10,956,793,800 2,137 118.095 124 T/J 1,864,000 123 B 2,615,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,310 1,285 1,310 25 31,319,100 40,726,916,000 3,444 170.869 1,315 J 757,600 1,310 T/B 1,804,400 9 BDMN Bank Danamon Indonesia Tbk. 2,410 2,460 2,420 2,430 20 2,954,900 7,188,969,000 552 1.372 2,430 T/J 15,600 2,420 B 232,400 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,035 1,060 1,025 1,055 20 19,768,500 20,762,416,500 3,844 175.833 1,055 T/J 664,200 1,050 B 392,700 11 BSDE Bumi Serpong Damai Tbk. 795 875 800 845 50 183,797,800 154,772,207,000 9,596 165.522 850 J 1,050,300 845 T/B 1,895,600 12 BTPS Bank BTPN Syariah Tbk. 3,740 3,770 3,660 3,700 -40 4,592,600 17,078,669,000 1,875 379.487 3,710 J 500 3,700 T/B 32,700 13 CTRA Ciputra Development Tbk. 775 840 780 805 30 166,269,200 133,499,984,500 7,820 180.235 805 T/J 824,800 800 B 191,000 14 DMAS Puradelta Lestari Tbk. 230 244 228 238 8 112,584,400 26,829,638,800 3,285 113.333 238 T/J 317,300 236 B 1,126,900 15 ELSA Elnusa Tbk. 214 218 214 214 0 12,778,800 2,757,690,000 825 53.500 216 J 405,400 214 T/B 4,806,500 16 ERAA Erajaya Swasembada Tbk. 1,650 1,680 1,650 1,680 30 7,647,200 12,732,754,000 1,436 168.000 1,680 T/J 369,500 1,675 B 500 17 EXCL XL Axiata Tbk. 2,130 2,180 2,100 2,130 0 10,254,500 21,895,442,000 2,391 108.099 2,130 T/J 78,800 2,120 B 28,100 18 GIAA Garuda Indonesia (Persero) Tbk. 244 250 244 244 0 9,718,300 2,388,137,800 1,022 32.800 246 J 932,200 244 T/B 2,017,700 19 HOKI Buyung Poetra Sembada Tbk. 860 880 835 860 0 20,898,400 17,883,645,000 1,876 277.419 860 T/J 143,700 855 B 407,200 20 INCO Vale Indonesia Tbk. 3,960 4,140 4,020 4,120 160 23,821,600 97,448,192,000 7,576 1,681.633 4,130 J 306,400 4,120 T/B 842,300 21 INKP Indah Kiat Pulp & Paper Tbk. 8,575 8,625 8,550 8,600 25 2,541,600 21,828,835,000 1,697 443.146 8,625 J 5,300 8,600 T/B 33,400 22 INTP Indocement Tunggal Prakarsa Tbk. 11,800 11,950 11,775 11,900 100 1,867,600 22,154,320,000 2,287 476.000 11,925 J 22,500 11,900 T/B 100 23 ISAT Indosat Tbk. 2,050 2,080 2,040 2,070 20 3,706,400 7,620,599,000 740 147.857 2,070 T/J 310,100 2,050 B 10,900 24 ITMG Indo Tambangraya Megah Tbk. 8,300 8,475 8,300 8,450 150 3,508,900 29,475,190,000 2,347 60.357 8,450 T/J 138,200 8,425 B 58,000 25 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,155 1,140 1,140 5 4,749,600 5,435,138,000 1,096 311.646 1,145 J 928,800 1,140 T/B 270,600 26 JSMR Jasa Marga (Persero) Tbk. 3,740 3,770 3,690 3,690 -50 4,941,800 18,337,743,000 2,798 217.596 3,700 J 92,400 3,690 T/B 220,500 27 KINO Kino Indonesia Tbk. 2,990 3,080 2,980 3,080 90 21,900 66,354,000 33 81.053 3,080 T/J 9,300 2,980 B 12,700 28 LPPF Matahari Department Store Tbk. 1,025 1,045 1,015 1,020 -5 11,928,500 12,231,239,500 1,313 23.113 1,025 J 75,400 1,020 T/B 4,375,300 29 LSIP PP London Sumatra Indonesia Tbk. 925 940 920 930 5 11,726,400 10,913,734,500 1,128 240.000 930 T/J 65,900 925 B 1,426,200 30 MAIN Malindo Feedmill Tbk. 560 570 560 570 10 1,448,000 818,744,000 304 323.864 570 T/J 336,400 565 B 256,500 31 MAPI Mitra Adiperkasa Tbk. 640 650 640 640 0 3,533,000 2,269,475,000 600 1,027.040 640 T/J 238,700 635 B 130,100 32 MDKA Merdeka Copper Gold Tbk. 1,800 1,810 1,775 1,790 -10 62,482,800 111,806,709,000 6,064 466.763 1,790 T/J 306,700 1,785 B 136,600 33 MEDC Medco Energi Internasional Tbk. 380 394 378 386 6 99,904,400 38,510,980,000 4,696 801.578 388 J 3,142,500 386 T/B 148,700 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,660 2,720 2,640 2,650 -10 27,940,900 74,569,500,000 1,342 156.022 2,670 J 90,900 2,650 T/B 13,200 35 MNCN Media Nusantara Citra Tbk. 805 810 785 790 -15 43,394,400 34,540,919,500 4,153 87.778 795 J 1,157,600 790 T/B 3,091,600 36 MYOR Mayora Indah Tbk. 2,410 2,420 2,390 2,410 0 1,668,600 4,013,691,000 645 12,056.028 2,410 T/J 82,800 2,400 B 30,800 37 PGAS Perusahaan Gas Negara Tbk. 1,030 1,065 1,035 1,065 35 96,583,500 101,961,364,500 7,056 355.000 1,070 J 5,050,400 1,065 T/B 472,000 38 PTBA Bukit Asam Tbk. 2,050 2,080 2,040 2,050 0 15,469,800 31,771,839,000 3,035 1,782.609 2,050 T/J 44,800 2,040 B 1,582,900 39 PTPP PP (Persero) Tbk. 925 940 910 925 0 22,047,100 20,500,072,500 2,145 173.872 930 J 410,500 925 T/B 366,200 40 PWON Pakuwon Jati Tbk. 392 410 396 406 14 176,414,000 71,479,544,000 7,286 1,565.211 408 J 3,278,500 406 T/B 657,000 41 RALS Ramayana Lestari Sentosa Tbk. 565 580 565 565 0 6,348,900 3,611,732,000 890 353.125 570 J 644,000 565 T/B 63,600 42 SCMA Surya Citra Media Tbk. 1,300 1,370 1,315 1,355 55 9,505,800 12,854,467,000 1,913 612.975 1,360 J 1,047,900 1,355 T/B 150,900 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 765 785 765 785 20 13,553,900 10,518,963,000 3,870 271.598 790 J 1,212,500 785 T/B 590,200 44 SMRA Summarecon Agung Tbk. 650 705 650 665 15 138,959,100 94,370,944,000 10,559 1,092.672 665 T/J 190,200 660 B 1,400,000 45 SRIL Sri Rejeki Isman Tbk. 204 208 204 208 4 8,959,200 1,852,233,800 829 86.667 208 T/J 3,557,600 206 B 758,200 46 SSIA Surya Semesta Internusa Tbk. 448 510 448 472 24 167,495,400 80,668,408,800 10,963 193.641 474 J 114,300 472 T/B 2,012,000 47 TBIG Tower Bersama Infrastructure Tbk. 1,480 1,480 1,445 1,450 -30 28,043,800 40,736,900,000 3,436 358.025 1,450 T/J 87,900 1,445 B 441,000 48 TINS Timah Tbk. 805 860 810 860 55 100,744,200 84,831,084,000 8,257 439.455 865 J 3,515,000 860 T/B 1,624,100 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,200 6,100 6,100 0 1,818,100 11,140,332,500 1,257 377.152 6,125 J 5,500 6,100 T/B 195,100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 186 182 184 0 24,082,100 4,440,920,300 1,440 63.448 185 J 504,200 184 T/B 570,400 51 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,255 1,225 1,250 30 13,355,200 16,619,909,000 1,654 321.293 1,255 J 593,700 1,250 T/B 3,116,500 52 WSBP Waskita Beton Precast Tbk. 165 169 165 166 1 53,928,700 8,984,665,100 2,157 33.878 167 J 2,013,400 166 T/B 198,400 53 WSKT Waskita Karya (Persero) Tbk. 715 735 715 730 15 68,737,000 49,987,003,500 5,100 197.031 735 J 6,765,500 730 T/B 217,600 54 WTON Wijaya Karya Beton Tbk. 256 260 252 254 -2 14,329,300 3,659,876,600 1,193 43.051 254 T/J 485,100 252 B 3,936,400 Total 3,200,725,500 2,922,970,227,500 223,648 50,696,700 110,943,900 Jakarta, 19 October 2020 Trading Division