List of Securities Quotation: IDX SMC Liquid Date: Friday, 23 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. 10,350 10,625 10,400 10,475 125 1,070,200 11,213,395,000 1,025 850.963 10,500 J 10,700 10,475 T/B 4,500 2 ACES Ace Hardware Indonesia Tbk. 1,580 1,590 1,570 1,585 5 12,891,400 20,367,401,000 2,724 1,932.927 1,585 T/J 1,006,000 1,580 B 300 3 ADHI Adhi Karya (Persero) Tbk. 575 595 575 590 15 11,333,400 6,642,110,500 1,003 463.352 590 T/J 1,714,900 585 B 59,300 4 ADRO Adaro Energy Tbk. 1,160 1,175 1,140 1,145 -15 52,389,600 60,236,910,500 5,797 104.091 1,145 T/J 422,800 1,140 B 2,748,500 5 AKRA AKR Corporindo Tbk. 2,620 2,660 2,620 2,630 10 12,614,800 33,292,247,000 1,740 2,096.102 2,630 T/J 655,200 2,620 B 229,200 6 ANTM Aneka Tambang Tbk. 1,085 1,120 1,060 1,085 0 392,722,300 427,974,831,000 21,110 715.369 1,090 J 5,533,200 1,085 T/B 25,116,400 7 ASRI Alam Sutera Realty Tbk. 151 157 146 149 -2 662,111,800 99,942,545,400 18,713 141.905 149 T/J 10,971,300 148 B 825,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,260 1,490 1,320 1,430 170 326,083,900 464,871,074,500 34,073 186.522 1,435 J 650,600 1,430 T/B 36,493,700 9 BDMN Bank Danamon Indonesia Tbk. 2,540 2,550 2,470 2,500 -40 2,652,400 6,641,204,000 1,169 1.412 2,500 T/J 100,300 2,490 B 21,100 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,040 1,055 1,035 1,050 10 18,512,300 19,388,772,000 1,940 175.000 1,055 J 398,800 1,050 T/B 1,704,900 11 BSDE Bumi Serpong Damai Tbk. 845 900 850 895 50 137,406,200 121,424,155,500 8,362 175.317 895 T/J 1,093,600 890 B 318,500 12 BTPS Bank BTPN Syariah Tbk. 4,050 4,040 3,820 3,910 -140 9,012,500 35,194,333,000 2,995 401.026 3,910 T/J 994,000 3,900 B 15,800 13 CTRA Ciputra Development Tbk. 830 845 815 830 0 46,855,100 38,677,869,500 3,020 185.832 830 T/J 280,500 825 B 314,600 14 DMAS Puradelta Lestari Tbk. 220 232 222 226 6 42,613,600 9,650,662,000 1,863 107.619 228 J 2,012,400 226 T/B 378,700 15 ELSA Elnusa Tbk. 212 216 212 214 2 8,286,800 1,772,360,800 550 53.500 214 T/J 578,800 212 B 5,240,100 16 ERAA Erajaya Swasembada Tbk. 1,650 1,745 1,660 1,740 90 15,638,500 26,755,646,500 3,389 174.000 1,745 J 406,200 1,740 T/B 47,800 17 EXCL XL Axiata Tbk. 2,110 2,140 2,060 2,070 -40 13,956,000 29,093,713,000 3,614 105.054 2,080 J 21,700 2,070 T/B 201,200 18 GIAA Garuda Indonesia (Persero) Tbk. 242 248 242 244 2 12,356,300 3,027,419,600 1,052 32.800 246 J 2,030,300 244 T/B 97,000 19 HOKI Buyung Poetra Sembada Tbk. 850 890 850 880 30 22,060,800 19,186,753,500 1,370 283.871 880 T/J 1,745,100 875 B 87,300 20 INCO Vale Indonesia Tbk. 4,210 4,250 4,210 4,210 0 7,350,400 31,043,108,000 2,418 1,718.367 4,220 J 74,500 4,210 T/B 105,900 21 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,375 9,075 9,125 -225 5,126,300 47,022,400,000 2,998 470.198 9,150 J 20,500 9,125 T/B 66,000 22 INTP Indocement Tunggal Prakarsa Tbk. 12,450 12,500 12,150 12,400 -50 2,499,000 30,986,245,000 2,421 496.000 12,425 J 94,900 12,400 T/B 500 23 ISAT Indosat Tbk. 2,040 2,070 2,030 2,050 10 971,200 1,987,341,000 912 146.429 2,050 T/J 74,900 2,040 B 268,700 24 ITMG Indo Tambangraya Megah Tbk. 8,050 8,150 8,075 8,075 25 944,900 7,651,500,000 1,072 57.679 8,100 J 3,200 8,075 T/B 60,500 25 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,115 1,095 1,095 -5 8,693,900 9,576,562,000 1,945 299.344 1,095 T/J 789,900 1,090 B 1,019,200 26 JSMR Jasa Marga (Persero) Tbk. 3,640 3,680 3,630 3,670 30 4,925,300 18,029,061,000 1,308 216.417 3,680 J 77,600 3,670 T/B 36,400 27 KINO Kino Indonesia Tbk. 2,930 3,050 2,930 2,960 30 52,800 156,510,000 39 77.895 2,960 T/J 17,500 2,950 B 2,400 28 LPPF Matahari Department Store Tbk. 1,010 1,010 955 985 -25 18,988,200 18,530,995,000 3,682 22.320 985 T/J 7,100 980 B 83,100 29 LSIP PP London Sumatra Indonesia Tbk. 920 950 920 935 15 9,617,900 9,034,445,500 1,136 241.290 940 J 1,062,100 935 T/B 527,200 30 MAIN Malindo Feedmill Tbk. 555 560 545 555 0 984,300 542,359,000 256 315.341 555 T/J 190,100 550 B 29,900 31 MAPI Mitra Adiperkasa Tbk. 635 640 625 635 0 11,913,700 7,530,266,000 906 1,019.016 640 J 157,700 635 T/B 1,855,500 32 MDKA Merdeka Copper Gold Tbk. 1,820 1,900 1,810 1,860 40 142,428,300 263,064,954,000 11,475 485.017 1,860 T/J 2,619,100 1,855 B 1,001,300 33 MEDC Medco Energi Internasional Tbk. 370 388 372 386 16 122,481,600 46,817,744,200 7,514 801.578 386 T/J 4,206,100 384 B 2,025,100 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,650 2,710 2,670 2,680 30 29,210,100 78,521,567,000 2,081 157.788 2,690 J 300 2,680 T/B 1,600 35 MNCN Media Nusantara Citra Tbk. 770 810 770 805 35 76,038,600 60,351,150,500 4,204 89.444 810 J 3,684,300 805 T/B 105,100 36 MYOR Mayora Indah Tbk. 2,400 2,450 2,380 2,430 30 3,882,400 9,426,600,000 1,568 12,156.078 2,430 T/J 879,600 2,420 B 34,800 37 PGAS Perusahaan Gas Negara Tbk. 1,060 1,075 1,055 1,065 5 64,536,300 68,692,210,500 3,776 355.000 1,070 J 2,223,000 1,065 T/B 12,106,300 38 PTBA Bukit Asam Tbk. 1,965 1,980 1,955 1,960 -5 22,850,600 44,895,648,500 6,149 1,704.348 1,965 J 128,900 1,960 T/B 3,805,100 39 PTPP PP (Persero) Tbk. 930 945 920 920 -10 19,029,600 17,642,285,500 2,063 172.932 925 J 216,100 920 T/B 1,224,700 40 PWON Pakuwon Jati Tbk. 404 424 404 416 12 258,061,700 107,384,926,000 12,457 1,603.763 418 J 5,533,500 416 T/B 5,605,900 41 RALS Ramayana Lestari Sentosa Tbk. 540 570 545 560 20 8,672,400 4,823,698,000 1,130 350.000 560 T/J 137,400 555 B 492,900 42 SCMA Surya Citra Media Tbk. 1,300 1,390 1,330 1,375 75 15,220,400 20,728,468,000 1,433 622.023 1,375 T/J 76,500 1,365 B 7,700 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 810 785 790 -5 15,195,800 12,035,937,000 4,793 273.328 795 J 1,079,500 790 T/B 377,700 44 SMRA Summarecon Agung Tbk. 650 675 640 655 5 67,519,800 44,622,413,500 5,136 1,076.241 660 J 189,300 655 T/B 3,193,700 45 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 6,834,400 1,396,462,600 677 85.000 206 J 4,523,600 204 T/B 267,300 46 SSIA Surya Semesta Internusa Tbk. 505 510 494 494 -11 51,735,700 25,820,742,000 3,594 202.667 494 T/J 25,100 492 B 3,050,000 47 TBIG Tower Bersama Infrastructure Tbk. 1,470 1,485 1,445 1,480 10 29,476,700 43,143,039,000 2,527 365.432 1,485 J 267,500 1,480 T/B 1,575,400 48 TINS Timah Tbk. 850 875 845 845 -5 23,310,200 19,933,614,000 2,821 431.790 850 J 549,300 845 T/B 2,609,900 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,300 6,375 6,175 6,175 -125 2,564,200 15,941,292,500 1,845 381.790 6,200 J 12,800 6,175 T/B 76,100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 184 176 177 -1 19,958,300 3,577,961,700 2,092 61.034 178 J 414,200 177 T/B 31,000 51 WIKA Wijaya Karya (Persero) Tbk. 1,180 1,210 1,180 1,190 10 13,053,500 15,542,680,000 1,564 305.871 1,195 J 171,300 1,190 T/B 5,000 52 WSBP Waskita Beton Precast Tbk. 158 161 155 155 -3 62,728,600 9,919,204,000 2,817 31.633 156 J 276,000 155 T/B 6,132,300 53 WSKT Waskita Karya (Persero) Tbk. 765 780 735 750 -15 103,385,800 77,674,127,500 8,270 202.429 750 T/J 824,500 745 B 965,000 54 WTON Wijaya Karya Beton Tbk. 240 244 238 240 0 9,749,800 2,350,746,600 999 40.678 242 J 500 240 T/B 122,600 Total 3,040,560,600 2,611,751,669,400 225,587 61,234,800 122,776,000 Jakarta, 23 October 2020 Trading Division