List of Securities Quotation: IDX SMC Liquid Date: Thursday, 22 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. 10,750 10,850 10,350 10,350 -400 1,901,900 19,933,382,500 1,265 840.808 10,625 J 20,000 10,350 T/B 1,325,400 2 ACES Ace Hardware Indonesia Tbk. 1,565 1,580 1,555 1,580 15 10,650,100 16,737,203,000 2,439 1,926.829 1,580 T/J 105,900 1,570 B 11,300 3 ADHI Adhi Karya (Persero) Tbk. 590 605 575 575 -15 25,719,700 15,187,432,500 1,750 451.572 585 J 10,000 575 T/B 3,165,100 4 ADRO Adaro Energy Tbk. 1,200 1,190 1,155 1,160 -40 91,568,400 106,729,009,500 7,360 105.455 1,165 J 177,900 1,160 T/B 4,279,800 5 AKRA AKR Corporindo Tbk. 2,650 2,680 2,610 2,620 -30 11,506,900 30,623,952,000 1,571 2,088.132 2,630 J 11,000 2,620 T/B 113,600 6 ANTM Aneka Tambang Tbk. 1,100 1,120 1,075 1,085 -15 465,407,900 509,642,941,000 26,554 715.369 1,090 J 3,288,700 1,085 T/B 11,163,900 7 ASRI Alam Sutera Realty Tbk. 123 160 123 151 28 2,325,510,500 342,460,909,300 44,306 143.810 152 J 2,097,200 151 T/B 60,930,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,290 1,260 1,260 -25 26,494,800 33,687,849,000 2,718 164.348 1,270 J 4,500 1,260 T/B 5,617,700 9 BDMN Bank Danamon Indonesia Tbk. 2,390 2,540 2,390 2,540 150 10,182,000 25,347,721,000 1,639 1.434 2,540 T/J 892,400 2,510 B 3,900 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,080 1,135 1,040 1,040 -40 60,274,800 65,422,606,000 7,245 173.333 1,040 T/J 2,502,800 1,035 B 153,100 11 BSDE Bumi Serpong Damai Tbk. 835 870 825 845 10 64,960,100 55,409,272,500 4,628 165.522 850 J 2,200,200 845 T/B 253,000 12 BTPS Bank BTPN Syariah Tbk. 3,830 4,050 3,850 4,050 220 22,677,900 89,525,709,000 5,216 415.385 4,050 T/J 1,335,900 3,980 B 100 13 CTRA Ciputra Development Tbk. 795 830 790 830 35 40,250,000 32,964,181,500 4,279 185.832 835 J 1,681,000 825 B 18,500 14 DMAS Puradelta Lestari Tbk. 232 236 220 220 -12 118,965,700 26,739,554,200 3,945 104.762 224 J 9,400 220 T/B 37,793,900 15 ELSA Elnusa Tbk. 214 216 210 212 -2 7,822,500 1,663,952,400 697 53.000 214 J 321,700 212 T/B 1,528,100 16 ERAA Erajaya Swasembada Tbk. 1,680 1,700 1,650 1,650 -30 9,895,500 16,423,511,500 1,791 165.000 1,660 J 700 1,650 T/B 1,888,900 17 EXCL XL Axiata Tbk. 2,050 2,110 2,040 2,110 60 15,297,300 31,925,887,000 2,622 107.084 2,120 J 109,200 2,110 T/B 190,800 18 GIAA Garuda Indonesia (Persero) Tbk. 242 244 240 242 0 5,841,300 1,415,462,000 734 32.531 242 T/J 352,400 240 B 2,564,600 19 HOKI Buyung Poetra Sembada Tbk. 845 855 840 850 5 8,597,000 7,263,703,500 523 274.194 850 T/J 800 845 B 209,600 20 INCO Vale Indonesia Tbk. 4,280 4,280 4,200 4,210 -70 10,741,600 45,502,039,000 5,050 1,718.367 4,210 T/J 549,800 4,200 B 1,113,400 21 INKP Indah Kiat Pulp & Paper Tbk. 9,475 9,550 9,125 9,350 -125 15,349,000 143,275,695,000 7,492 481.792 9,350 T/J 401,200 9,325 B 3,400 22 INTP Indocement Tunggal Prakarsa Tbk. 12,125 12,475 12,000 12,450 325 7,650,700 94,581,030,000 3,740 498.000 12,450 T/J 75,900 12,400 B 5,700 23 ISAT Indosat Tbk. 2,050 2,060 2,020 2,040 -10 858,900 1,752,137,000 643 145.714 2,050 J 169,300 2,040 T/B 150,200 24 ITMG Indo Tambangraya Megah Tbk. 8,225 8,275 8,050 8,050 -175 7,631,900 61,718,607,500 3,941 57.500 8,075 J 500 8,050 T/B 305,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,135 1,100 1,100 -40 43,651,400 48,320,351,500 3,936 300.711 1,105 J 7,100 1,100 T/B 3,082,500 26 JSMR Jasa Marga (Persero) Tbk. 3,680 3,690 3,620 3,640 -40 4,012,600 14,672,016,000 1,589 214.648 3,640 T/J 105,300 3,630 B 48,000 27 KINO Kino Indonesia Tbk. 2,980 3,050 2,930 2,930 -50 94,800 279,280,000 122 77.105 2,960 J 700 2,930 T/B 14,400 28 LPPF Matahari Department Store Tbk. 1,010 1,030 1,005 1,010 0 12,040,500 12,237,694,500 1,711 22.886 1,010 T/J 1,598,100 1,005 B 528,300 29 LSIP PP London Sumatra Indonesia Tbk. 945 955 920 920 -25 17,393,200 16,272,712,500 2,012 237.419 925 J 2,500 920 T/B 8,064,300 30 MAIN Malindo Feedmill Tbk. 560 565 545 555 -5 1,132,900 626,533,500 268 315.341 555 T/J 7,300 550 B 338,400 31 MAPI Mitra Adiperkasa Tbk. 645 645 630 635 -10 6,328,100 4,029,364,000 803 1,019.016 635 T/J 1,800 630 B 251,000 32 MDKA Merdeka Copper Gold Tbk. 1,815 1,820 1,795 1,820 5 62,401,900 112,943,248,500 6,168 474.586 1,820 T/J 349,200 1,815 B 200 33 MEDC Medco Energi Internasional Tbk. 374 374 364 370 -4 43,078,900 15,894,241,200 3,115 768.352 372 J 836,200 370 T/B 1,986,000 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,670 2,720 2,620 2,650 -20 27,828,500 74,793,078,000 2,615 156.022 2,660 J 29,500 2,650 T/B 2,500 35 MNCN Media Nusantara Citra Tbk. 780 785 765 770 -10 34,454,000 26,638,128,500 3,241 85.556 775 J 581,400 770 T/B 82,100 36 MYOR Mayora Indah Tbk. 2,400 2,400 2,370 2,400 0 2,836,600 6,758,101,000 855 12,006.003 2,400 T/J 179,700 2,380 B 1,800 37 PGAS Perusahaan Gas Negara Tbk. 1,060 1,090 1,040 1,060 0 201,741,400 216,154,478,500 10,765 353.333 1,065 J 7,000 1,060 T/B 57,552,800 38 PTBA Bukit Asam Tbk. 2,000 2,000 1,960 1,965 -35 71,860,900 141,577,800,000 10,546 1,708.696 1,970 J 38,400 1,965 T/B 3,874,400 39 PTPP PP (Persero) Tbk. 935 955 925 930 -5 29,872,800 28,027,907,500 3,035 174.812 930 T/J 9,339,300 925 B 577,200 40 PWON Pakuwon Jati Tbk. 400 408 392 404 4 146,982,400 59,168,910,800 5,751 1,557.500 406 J 10,337,800 404 T/B 7,127,600 41 RALS Ramayana Lestari Sentosa Tbk. 560 570 540 540 -20 16,385,900 8,999,434,000 1,354 337.500 555 J 50,000 540 T/B 11,534,200 42 SCMA Surya Citra Media Tbk. 1,365 1,370 1,300 1,300 -65 15,695,100 20,578,784,000 1,457 588.094 1,340 J 1,000 1,300 T/B 17,703,200 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 810 790 795 10 71,887,600 57,352,444,000 7,335 275.058 795 T/J 4,190,100 790 B 856,700 44 SMRA Summarecon Agung Tbk. 625 655 615 650 25 79,001,200 50,955,144,500 4,324 1,068.025 655 J 2,734,300 650 T/B 55,100 45 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 8,816,200 1,797,936,000 573 85.000 206 J 2,976,300 204 T/B 365,000 46 SSIA Surya Semesta Internusa Tbk. 470 525 470 505 35 198,697,300 99,752,474,700 11,304 207.179 505 T/J 367,900 500 B 2,222,300 47 TBIG Tower Bersama Infrastructure Tbk. 1,450 1,470 1,440 1,470 20 29,553,000 43,105,854,000 4,782 362.963 1,470 T/J 4,373,800 1,460 B 1,002,200 48 TINS Timah Tbk. 865 875 850 850 -15 36,226,100 31,160,085,500 3,623 434.345 855 J 20,000 850 T/B 232,300 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,425 6,525 6,200 6,300 -125 9,511,200 60,382,932,500 5,151 389.518 6,300 T/J 318,100 6,275 B 85,800 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 187 188 178 178 -9 36,770,200 6,672,035,500 1,834 61.379 180 J 1,000 178 T/B 1,890,100 51 WIKA Wijaya Karya (Persero) Tbk. 1,225 1,240 1,180 1,180 -45 14,560,800 17,518,528,500 2,210 303.301 1,210 J 23,500 1,180 T/B 4,316,600 52 WSBP Waskita Beton Precast Tbk. 164 167 158 158 -6 157,929,000 25,439,876,300 3,991 32.245 158 T/J 29,147,800 157 B 2,759,600 53 WSKT Waskita Karya (Persero) Tbk. 770 815 750 765 -5 266,578,500 210,365,800,500 19,934 206.478 765 T/J 1,210,600 760 B 3,847,000 54 WTON Wijaya Karya Beton Tbk. 248 252 240 240 -8 14,692,900 3,589,340,200 1,099 40.678 240 T/J 8,447,100 238 B 368,800 Total 5,027,772,300 3,191,998,264,100 267,651 93,601,200 263,559,800 Jakarta, 22 October 2020 Trading Division