List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 20 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. 10,875 10,975 10,700 10,825 -50 694,000 7,502,752,500 732 879.396 10,850 J 11,700 10,825 T/B 29,500 2 ACES Ace Hardware Indonesia Tbk. 1,585 1,595 1,550 1,595 10 5,863,100 9,229,724,500 3,257 1,945.122 1,595 T/J 146,100 1,565 B 14,200 3 ADHI Adhi Karya (Persero) Tbk. 595 595 580 585 -10 4,963,300 2,915,941,000 883 459.425 590 J 985,300 585 T/B 123,400 4 ADRO Adaro Energy Tbk. 1,220 1,225 1,200 1,210 -10 42,037,100 50,955,087,500 4,446 110.000 1,210 T/J 282,800 1,205 B 141,100 5 AKRA AKR Corporindo Tbk. 2,680 2,710 2,610 2,680 0 16,460,500 43,935,974,000 1,871 2,135.952 2,690 J 53,100 2,670 B 74,200 6 ANTM Aneka Tambang Tbk. 1,055 1,065 1,020 1,035 -20 789,265,700 822,154,961,000 38,073 682.403 1,040 J 3,628,700 1,035 T/B 26,415,800 7 ASRI Alam Sutera Realty Tbk. 124 125 120 121 -3 41,436,500 5,055,872,100 1,556 115.238 122 J 1,028,600 121 T/B 679,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,310 1,310 1,285 1,290 -20 33,653,500 43,556,527,500 4,077 168.261 1,295 J 399,100 1,290 T/B 95,800 9 BDMN Bank Danamon Indonesia Tbk. 2,430 2,450 2,400 2,400 -30 1,234,900 2,982,890,000 456 1.355 2,410 J 31,500 2,400 T/B 217,500 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,085 1,030 1,055 0 19,911,600 21,131,348,500 3,100 175.833 1,060 J 296,200 1,055 T/B 3,692,900 11 BSDE Bumi Serpong Damai Tbk. 845 855 835 840 -5 47,384,000 39,937,152,000 3,428 164.543 840 T/J 1,696,400 835 B 2,465,200 12 BTPS Bank BTPN Syariah Tbk. 3,700 3,800 3,700 3,750 50 4,882,300 18,360,182,000 1,504 384.615 3,780 J 19,100 3,750 T/B 383,700 13 CTRA Ciputra Development Tbk. 805 805 785 785 -20 25,336,200 20,095,733,500 2,420 175.757 790 J 437,500 785 T/B 189,000 14 DMAS Puradelta Lestari Tbk. 238 240 232 238 0 40,993,400 9,716,035,400 1,539 113.333 238 T/J 331,900 236 B 701,900 15 ELSA Elnusa Tbk. 214 218 212 214 0 9,937,500 2,127,625,000 747 53.500 214 T/J 789,600 212 B 6,039,500 16 ERAA Erajaya Swasembada Tbk. 1,680 1,740 1,655 1,720 40 27,125,900 46,402,426,500 4,283 172.000 1,725 J 116,300 1,720 T/B 429,000 17 EXCL XL Axiata Tbk. 2,130 2,150 2,080 2,090 -40 12,525,000 26,369,205,000 2,614 106.069 2,100 J 36,200 2,090 T/B 12,100 18 GIAA Garuda Indonesia (Persero) Tbk. 244 246 238 240 -4 14,236,600 3,442,199,800 1,245 32.262 242 J 837,500 240 T/B 902,100 19 HOKI Buyung Poetra Sembada Tbk. 860 860 835 850 -10 12,554,300 10,649,913,000 747 274.194 850 T/J 132,600 845 B 800 20 INCO Vale Indonesia Tbk. 4,120 4,190 4,080 4,130 10 20,683,400 85,686,189,000 6,510 1,685.714 4,140 J 85,000 4,130 T/B 5,070,100 21 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,700 8,550 8,650 50 2,593,500 22,362,840,000 1,534 445.722 8,675 J 49,800 8,650 T/B 1,889,600 22 INTP Indocement Tunggal Prakarsa Tbk. 11,900 12,050 11,800 12,000 100 7,283,600 87,326,012,500 3,768 480.000 12,025 J 41,900 12,000 T/B 105,800 23 ISAT Indosat Tbk. 2,070 2,070 2,020 2,040 -30 1,771,100 3,620,730,000 1,072 145.714 2,050 J 77,900 2,040 T/B 47,800 24 ITMG Indo Tambangraya Megah Tbk. 8,450 8,475 8,300 8,350 -100 3,527,100 29,643,475,000 2,101 59.643 8,375 J 2,100 8,350 T/B 3,500 25 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,150 1,120 1,130 -10 6,955,500 7,874,430,000 1,549 308.912 1,130 T/J 128,000 1,125 B 386,400 26 JSMR Jasa Marga (Persero) Tbk. 3,690 3,690 3,620 3,650 -40 4,760,600 17,385,482,000 2,046 215.237 3,650 T/J 42,900 3,640 B 1,400 27 KINO Kino Indonesia Tbk. 3,080 3,080 2,980 3,010 -70 12,800 38,385,000 33 79.211 3,000 J 4,800 2,990 B 7,700 28 LPPF Matahari Department Store Tbk. 1,020 1,030 1,005 1,015 -5 13,487,100 13,706,324,500 2,270 23.000 1,020 J 478,000 1,015 T/B 825,100 29 LSIP PP London Sumatra Indonesia Tbk. 930 935 920 925 -5 6,573,100 6,090,865,500 979 238.710 930 J 377,000 925 T/B 843,600 30 MAIN Malindo Feedmill Tbk. 570 575 550 555 -15 2,896,200 1,624,316,500 439 315.341 560 J 432,500 555 T/B 67,300 31 MAPI Mitra Adiperkasa Tbk. 640 640 620 635 -5 9,048,800 5,711,867,000 984 1,019.016 635 T/J 849,400 630 B 129,400 32 MDKA Merdeka Copper Gold Tbk. 1,790 1,800 1,780 1,800 10 56,438,400 100,901,264,000 6,067 469.371 1,800 T/J 658,500 1,795 B 16,500 33 MEDC Medco Energi Internasional Tbk. 386 388 376 380 -6 48,440,500 18,482,458,200 3,605 789.118 380 T/J 420,100 378 B 1,870,800 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,650 2,690 2,610 2,630 -20 28,748,800 75,763,506,000 1,764 154.844 2,630 T/J 414,800 2,620 B 1,000 35 MNCN Media Nusantara Citra Tbk. 790 800 775 785 -5 40,168,200 31,635,601,000 5,403 87.222 785 T/J 489,200 780 B 846,900 36 MYOR Mayora Indah Tbk. 2,410 2,420 2,380 2,410 0 1,091,000 2,619,484,000 605 12,056.028 2,410 T/J 5,200 2,400 B 4,200 37 PGAS Perusahaan Gas Negara Tbk. 1,065 1,080 1,045 1,045 -20 123,254,200 130,876,324,000 10,253 348.333 1,050 J 492,700 1,045 T/B 1,128,800 38 PTBA Bukit Asam Tbk. 2,050 2,060 2,000 2,010 -40 18,312,400 37,143,163,000 3,340 1,747.826 2,010 T/J 420,400 2,000 B 2,376,600 39 PTPP PP (Persero) Tbk. 925 935 905 915 -10 13,871,000 12,761,531,500 1,871 171.992 920 J 319,200 915 T/B 222,900 40 PWON Pakuwon Jati Tbk. 406 408 398 402 -4 55,063,300 22,134,607,200 4,629 1,549.790 402 T/J 16,492,000 400 B 1,692,400 41 RALS Ramayana Lestari Sentosa Tbk. 565 570 550 550 -15 8,280,800 4,615,885,500 1,507 343.750 555 J 4,500 550 T/B 1,420,900 42 SCMA Surya Citra Media Tbk. 1,355 1,365 1,330 1,340 -15 8,766,500 11,829,626,500 1,661 606.189 1,340 T/J 5,000 1,335 B 800 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 810 780 790 5 29,867,100 23,748,578,000 7,373 273.328 795 J 963,100 790 T/B 83,000 44 SMRA Summarecon Agung Tbk. 665 665 645 645 -20 24,444,300 15,955,832,500 3,997 1,059.809 650 J 195,600 645 T/B 869,300 45 SRIL Sri Rejeki Isman Tbk. 208 208 202 204 -4 10,845,000 2,221,837,400 828 85.000 206 J 1,557,400 204 T/B 563,700 46 SSIA Surya Semesta Internusa Tbk. 472 476 462 472 0 54,812,500 25,701,121,600 3,626 193.641 474 J 387,400 472 T/B 3,242,600 47 TBIG Tower Bersama Infrastructure Tbk. 1,450 1,500 1,440 1,500 50 134,518,800 198,561,115,000 7,608 370.370 1,500 T/J 1,798,400 1,495 B 1,550,800 48 TINS Timah Tbk. 860 880 840 850 -10 63,437,900 54,424,486,000 6,172 434.345 855 J 133,800 850 T/B 128,200 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,150 6,050 6,075 -25 1,639,300 9,974,447,500 1,263 375.607 6,100 J 79,500 6,075 T/B 12,500 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 188 182 182 -2 25,802,800 4,761,315,700 1,464 62.759 182 T/J 4,183,800 181 B 761,000 51 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,250 1,210 1,215 -35 8,497,000 10,400,445,500 1,768 312.297 1,220 J 81,300 1,215 T/B 4,700 52 WSBP Waskita Beton Precast Tbk. 166 167 161 163 -3 31,486,900 5,160,319,000 1,900 33.265 164 J 788,100 163 T/B 855,500 53 WSKT Waskita Karya (Persero) Tbk. 730 730 700 715 -15 45,591,700 32,600,690,500 3,620 192.982 715 T/J 743,000 710 B 299,200 54 WTON Wijaya Karya Beton Tbk. 254 254 246 248 -6 9,903,600 2,468,205,600 984 42.034 250 J 380,700 248 T/B 519,200 Total 2,073,370,200 2,302,334,313,000 181,571 44,843,200 70,456,800 Jakarta, 20 October 2020 Trading Division