List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 21 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. 10,825 11,000 10,750 10,750 -75 900,100 9,783,607,500 963 873.303 10,775 J 2,500 10,750 T/B 23,100 2 ACES Ace Hardware Indonesia Tbk. 1,595 1,605 1,555 1,565 -30 18,544,200 29,208,798,000 5,574 1,908.537 1,570 J 4,800 1,565 T/B 254,300 3 ADHI Adhi Karya (Persero) Tbk. 585 610 580 590 5 27,177,300 16,325,070,000 2,057 463.352 595 J 101,700 590 T/B 1,117,500 4 ADRO Adaro Energy Tbk. 1,210 1,220 1,190 1,200 -10 45,076,700 54,230,018,000 3,827 109.091 1,205 J 1,936,400 1,200 T/B 169,300 5 AKRA AKR Corporindo Tbk. 2,680 2,700 2,650 2,650 -30 11,127,400 29,858,688,000 1,231 2,112.042 2,660 J 4,500 2,650 T/B 143,300 6 ANTM Aneka Tambang Tbk. 1,035 1,145 1,050 1,100 65 1,370,011,500 1,508,433,593,000 64,714 725.259 1,105 J 1,051,900 1,100 T/B 6,150,800 7 ASRI Alam Sutera Realty Tbk. 121 129 121 123 2 178,441,700 22,278,776,500 2,747 117.143 124 J 1,037,000 123 T/B 2,094,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,290 1,310 1,280 1,285 -5 28,836,900 37,261,295,000 3,244 167.609 1,290 J 329,200 1,285 T/B 81,600 9 BDMN Bank Danamon Indonesia Tbk. 2,400 2,430 2,390 2,390 -10 1,383,000 3,326,619,000 561 1.350 2,400 J 69,900 2,390 T/B 72,600 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,080 1,050 1,080 25 17,069,500 18,275,456,500 3,303 180.000 1,085 J 1,223,900 1,080 T/B 53,300 11 BSDE Bumi Serpong Damai Tbk. 840 860 825 835 -5 45,596,800 38,364,038,000 3,358 163.564 840 J 193,400 835 T/B 179,600 12 BTPS Bank BTPN Syariah Tbk. 3,750 3,850 3,760 3,830 80 9,209,400 35,101,383,000 3,248 392.821 3,830 T/J 1,081,400 3,820 B 26,200 13 CTRA Ciputra Development Tbk. 785 825 780 795 10 28,981,000 23,214,102,000 3,033 177.996 795 T/J 393,000 790 B 39,200 14 DMAS Puradelta Lestari Tbk. 238 240 230 232 -6 39,374,200 9,189,681,400 1,575 110.476 232 T/J 3,381,500 230 B 7,719,200 15 ELSA Elnusa Tbk. 214 218 214 214 0 13,367,900 2,865,542,600 745 53.500 216 J 3,565,500 214 T/B 63,300 16 ERAA Erajaya Swasembada Tbk. 1,720 1,750 1,680 1,680 -40 18,748,300 32,059,149,000 5,933 168.000 1,680 T/J 13,100 1,675 B 148,900 17 EXCL XL Axiata Tbk. 2,090 2,130 2,040 2,050 -40 11,580,300 23,929,898,000 3,551 104.039 2,050 T/J 1,007,900 2,040 B 347,500 18 GIAA Garuda Indonesia (Persero) Tbk. 240 248 240 242 2 15,010,800 3,669,226,600 954 32.531 244 J 511,600 242 T/B 2,589,400 19 HOKI Buyung Poetra Sembada Tbk. 850 860 840 845 -5 8,877,200 7,554,447,000 580 272.581 850 J 223,300 845 T/B 2,900 20 INCO Vale Indonesia Tbk. 4,130 4,350 4,190 4,280 150 30,872,100 132,573,415,000 9,382 1,746.939 4,290 J 206,900 4,280 T/B 119,200 21 INKP Indah Kiat Pulp & Paper Tbk. 8,650 9,525 8,650 9,475 825 27,886,700 256,756,785,000 11,083 488.233 9,475 T/J 247,400 9,450 B 104,700 22 INTP Indocement Tunggal Prakarsa Tbk. 12,000 12,250 11,975 12,125 125 4,922,200 59,713,500,000 3,284 485.000 12,125 T/J 91,900 12,100 B 2,800 23 ISAT Indosat Tbk. 2,040 2,080 2,030 2,050 10 1,762,500 3,620,521,000 662 146.429 2,060 J 189,800 2,050 T/B 584,900 24 ITMG Indo Tambangraya Megah Tbk. 8,350 8,450 8,225 8,225 -125 1,526,400 12,660,552,500 1,710 58.750 8,250 J 12,200 8,225 T/B 35,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,145 1,130 1,140 10 7,014,600 7,979,597,500 1,201 311.646 1,140 T/J 527,900 1,135 B 16,000 26 JSMR Jasa Marga (Persero) Tbk. 3,650 3,720 3,650 3,680 30 5,376,600 19,840,756,000 2,002 217.006 3,690 J 220,100 3,680 T/B 175,700 27 KINO Kino Indonesia Tbk. 3,010 3,000 2,960 2,980 -30 32,200 95,839,000 53 78.421 3,000 J 700 2,980 T/B 1,700 28 LPPF Matahari Department Store Tbk. 1,015 1,035 1,005 1,010 -5 18,817,500 19,110,970,500 1,970 22.886 1,015 J 10,000 1,010 T/B 78,200 29 LSIP PP London Sumatra Indonesia Tbk. 925 960 935 945 20 29,914,500 28,351,815,500 3,108 243.871 950 J 1,141,100 945 T/B 138,200 30 MAIN Malindo Feedmill Tbk. 555 565 550 560 5 1,585,400 882,431,500 333 318.182 565 J 312,000 560 T/B 71,500 31 MAPI Mitra Adiperkasa Tbk. 635 645 625 645 10 7,626,600 4,849,363,500 896 1,035.064 645 T/J 214,600 640 B 7,000 32 MDKA Merdeka Copper Gold Tbk. 1,800 1,840 1,805 1,815 15 78,283,900 142,497,978,000 7,284 473.282 1,820 J 921,800 1,815 T/B 5,225,300 33 MEDC Medco Energi Internasional Tbk. 380 386 372 374 -6 54,558,800 20,624,119,400 3,671 776.659 374 T/J 550,400 372 B 3,148,700 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,630 2,710 2,620 2,670 40 29,239,300 78,515,781,000 2,351 157.199 2,680 J 33,500 2,670 T/B 21,500 35 MNCN Media Nusantara Citra Tbk. 785 795 775 780 -5 31,335,700 24,497,902,500 3,090 86.667 780 T/J 2,304,000 775 B 1,120,900 36 MYOR Mayora Indah Tbk. 2,410 2,410 2,370 2,400 -10 4,008,800 9,568,767,000 896 12,006.003 2,400 T/J 397,400 2,390 B 2,700 37 PGAS Perusahaan Gas Negara Tbk. 1,045 1,070 1,050 1,060 15 76,196,800 80,782,216,500 5,965 353.333 1,065 J 3,358,300 1,060 T/B 3,338,600 38 PTBA Bukit Asam Tbk. 2,010 2,040 2,000 2,000 -10 13,260,800 26,615,761,000 2,780 1,739.130 2,010 J 234,900 2,000 T/B 1,000,400 39 PTPP PP (Persero) Tbk. 915 970 920 935 20 62,628,600 59,291,015,500 6,084 175.752 935 T/J 87,400 930 B 558,600 40 PWON Pakuwon Jati Tbk. 402 406 398 400 -2 66,098,100 26,478,127,000 3,636 1,542.079 402 J 4,642,700 400 T/B 6,768,700 41 RALS Ramayana Lestari Sentosa Tbk. 550 565 550 560 10 8,805,600 4,911,845,500 862 350.000 565 J 247,400 560 T/B 870,300 42 SCMA Surya Citra Media Tbk. 1,340 1,365 1,340 1,365 25 3,930,700 5,344,350,000 879 617.499 1,365 T/J 41,400 1,360 B 2,000 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 800 780 785 -5 15,395,000 12,153,248,500 4,363 271.598 785 T/J 1,664,700 780 B 796,500 44 SMRA Summarecon Agung Tbk. 645 660 615 625 -20 65,255,000 41,446,091,500 5,052 1,026.947 625 T/J 2,111,000 620 B 4,772,900 45 SRIL Sri Rejeki Isman Tbk. 204 208 204 204 0 7,030,900 1,437,886,000 599 85.000 206 J 3,985,400 204 T/B 382,800 46 SSIA Surya Semesta Internusa Tbk. 472 478 466 470 -2 26,695,100 12,563,409,200 1,789 192.821 472 J 286,900 470 T/B 561,400 47 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,500 1,450 1,450 -50 36,745,000 53,511,006,500 4,082 358.025 1,450 T/J 572,800 1,445 B 2,673,600 48 TINS Timah Tbk. 850 895 860 865 15 131,103,800 115,251,473,500 11,610 442.010 870 J 1,476,500 865 T/B 531,100 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,075 6,450 6,075 6,425 350 15,310,900 97,209,800,000 6,393 397.247 6,450 J 342,600 6,425 T/B 265,400 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 182 187 181 187 5 37,627,000 6,960,148,700 1,835 64.483 187 T/J 3,406,100 186 B 10,000 51 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,270 1,205 1,225 10 28,447,000 35,362,519,000 3,736 314.867 1,225 T/J 69,600 1,220 B 15,600 52 WSBP Waskita Beton Precast Tbk. 163 170 161 164 1 178,054,900 29,528,988,400 4,425 33.469 164 T/J 4,472,700 163 B 2,007,900 53 WSKT Waskita Karya (Persero) Tbk. 715 785 715 770 55 220,091,900 168,412,668,000 26,396 207.827 770 T/J 3,511,200 765 B 710,700 54 WTON Wijaya Karya Beton Tbk. 248 258 248 248 0 11,409,800 2,868,405,600 866 42.034 250 J 1,607,400 248 T/B 355,600 Total 3,228,164,900 3,507,198,444,400 255,526 55,633,200 57,753,500 Jakarta, 21 October 2020 Trading Division