List of Securities Quotation: IDX SMC Liquid Date: Monday, 26 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. 10,475 10,650 10,475 10,550 75 1,516,000 16,024,612,500 1,598 857.055 10,575 J 11,000 10,550 T/B 10,200 2 ACES Ace Hardware Indonesia Tbk. 1,585 1,590 1,570 1,575 -10 5,503,700 8,685,113,000 2,419 1,920.732 1,575 T/J 401,200 1,570 B 121,200 3 ADHI Adhi Karya (Persero) Tbk. 590 595 585 585 -5 6,667,700 3,937,662,500 772 459.425 590 J 995,400 585 T/B 1,691,100 4 ADRO Adaro Energy Tbk. 1,145 1,155 1,140 1,145 0 32,605,100 37,373,307,500 4,633 104.091 1,150 J 214,900 1,145 T/B 123,800 5 AKRA AKR Corporindo Tbk. 2,630 2,660 2,610 2,640 10 10,766,000 28,386,327,000 1,928 2,104.072 2,650 J 41,400 2,640 T/B 634,100 6 ANTM Aneka Tambang Tbk. 1,085 1,095 1,060 1,060 -25 183,290,100 196,926,970,500 15,240 698.886 1,065 J 3,004,200 1,060 T/B 13,350,500 7 ASRI Alam Sutera Realty Tbk. 149 166 147 156 7 861,444,300 136,594,307,800 20,947 148.571 157 J 1,384,700 156 T/B 29,652,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,430 1,445 1,385 1,390 -40 90,749,800 127,996,794,000 9,715 181.304 1,395 J 262,500 1,390 T/B 1,372,400 9 BDMN Bank Danamon Indonesia Tbk. 2,500 2,550 2,480 2,500 0 1,957,900 4,908,348,000 629 1.412 2,510 J 18,900 2,500 T/B 19,900 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,050 1,160 1,070 1,105 55 41,060,300 45,717,514,500 6,647 184.167 1,110 J 360,600 1,105 T/B 1,023,100 11 BSDE Bumi Serpong Damai Tbk. 895 910 875 890 -5 60,250,700 54,006,691,000 4,842 174.337 890 T/J 916,600 885 B 3,819,400 12 BTPS Bank BTPN Syariah Tbk. 3,910 3,910 3,750 3,830 -80 5,939,800 22,778,138,000 3,098 392.821 3,840 J 9,500 3,830 T/B 676,900 13 CTRA Ciputra Development Tbk. 830 845 820 820 -10 41,418,400 34,284,573,000 2,752 183.593 820 T/J 2,261,400 815 B 882,900 14 DMAS Puradelta Lestari Tbk. 226 230 224 226 0 20,280,600 4,598,947,600 1,278 107.619 228 J 2,000,100 226 T/B 700,600 15 ELSA Elnusa Tbk. 214 216 210 214 0 9,674,000 2,067,935,200 638 53.500 214 T/J 1,349,500 212 B 5,100,900 16 ERAA Erajaya Swasembada Tbk. 1,740 1,740 1,700 1,725 -15 6,104,600 10,476,359,500 2,190 172.500 1,730 J 1,995,900 1,725 T/B 2,888,900 17 EXCL XL Axiata Tbk. 2,070 2,100 2,030 2,040 -30 13,638,200 27,990,119,000 3,642 103.532 2,050 J 75,800 2,040 T/B 1,045,700 18 GIAA Garuda Indonesia (Persero) Tbk. 244 248 240 242 -2 12,842,300 3,129,320,400 1,197 32.531 244 J 559,000 242 T/B 2,800 19 HOKI Buyung Poetra Sembada Tbk. 880 885 845 845 -35 15,159,500 13,100,149,000 1,023 272.581 850 J 336,500 845 T/B 100,900 20 INCO Vale Indonesia Tbk. 4,210 4,230 4,120 4,130 -80 9,557,900 39,588,981,000 3,243 1,685.714 4,140 J 54,000 4,130 T/B 1,046,800 21 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,300 9,000 9,025 -100 4,160,600 37,922,022,500 3,257 465.046 9,050 J 25,400 9,025 T/B 252,100 22 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,450 12,150 12,325 -75 1,687,700 20,771,932,500 1,771 493.000 12,350 J 4,000 12,300 B 1,000 23 ISAT Indosat Tbk. 2,050 2,070 2,000 2,020 -30 7,546,700 15,418,489,000 1,709 144.286 2,020 T/J 142,900 2,010 B 78,300 24 ITMG Indo Tambangraya Megah Tbk. 8,075 8,200 8,050 8,125 50 2,706,700 21,985,795,000 2,297 58.036 8,150 J 5,500 8,125 T/B 96,100 25 JPFA Japfa Comfeed Indonesia Tbk. 1,095 1,115 1,085 1,090 -5 9,753,900 10,711,729,500 1,954 297.977 1,095 J 25,500 1,090 T/B 701,900 26 JSMR Jasa Marga (Persero) Tbk. 3,670 3,680 3,550 3,590 -80 12,511,800 44,861,636,000 3,929 211.699 3,590 T/J 463,100 3,580 B 136,800 27 KINO Kino Indonesia Tbk. 2,960 2,980 2,940 2,940 -20 22,500 66,365,000 32 77.368 2,950 J 300 2,940 T/B 9,200 28 LPPF Matahari Department Store Tbk. 985 1,025 980 1,010 25 16,637,900 16,756,155,000 3,123 22.886 1,015 J 112,400 1,010 T/B 11,600 29 LSIP PP London Sumatra Indonesia Tbk. 935 975 930 965 30 35,626,400 34,243,337,500 4,025 249.032 970 J 2,142,800 965 T/B 3,340,700 30 MAIN Malindo Feedmill Tbk. 555 565 550 550 -5 1,630,400 901,648,500 404 312.500 555 J 128,600 550 T/B 500 31 MAPI Mitra Adiperkasa Tbk. 635 650 630 650 15 17,856,000 11,496,129,000 1,006 1,043.088 650 T/J 831,400 645 B 28,200 32 MDKA Merdeka Copper Gold Tbk. 1,860 1,855 1,815 1,830 -30 75,665,500 139,058,631,000 4,039 477.194 1,835 J 1,007,600 1,830 T/B 61,800 33 MEDC Medco Energi Internasional Tbk. 386 390 372 374 -12 67,192,100 25,424,854,200 4,464 776.659 376 J 3,102,300 374 T/B 5,532,700 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,710 2,650 2,690 10 28,372,100 76,388,906,000 1,585 158.377 2,700 J 100 2,680 B 2,600 35 MNCN Media Nusantara Citra Tbk. 805 870 800 850 45 207,158,200 174,610,711,500 12,715 94.444 850 T/J 3,553,100 845 B 1,810,600 36 MYOR Mayora Indah Tbk. 2,430 2,450 2,360 2,380 -50 3,023,000 7,207,615,000 1,441 11,905.953 2,380 T/J 120,400 2,370 B 50,700 37 PGAS Perusahaan Gas Negara Tbk. 1,065 1,105 1,065 1,105 40 187,108,900 203,832,891,000 10,629 368.333 1,110 J 3,598,200 1,105 T/B 20,423,500 38 PTBA Bukit Asam Tbk. 1,960 1,990 1,965 1,970 10 19,051,200 37,687,709,500 4,588 1,713.043 1,975 J 4,500 1,970 T/B 568,300 39 PTPP PP (Persero) Tbk. 920 940 920 930 10 16,323,900 15,215,452,000 1,804 174.812 930 T/J 74,900 925 B 1,354,600 40 PWON Pakuwon Jati Tbk. 416 422 414 416 0 173,293,600 72,408,018,600 5,676 1,603.763 418 J 1,921,300 416 T/B 26,878,000 41 RALS Ramayana Lestari Sentosa Tbk. 560 585 560 575 15 17,377,100 10,001,647,000 2,030 359.375 580 J 583,100 575 T/B 4,779,700 42 SCMA Surya Citra Media Tbk. 1,375 1,505 1,360 1,435 60 42,198,000 61,000,843,000 4,014 649.166 1,440 J 100 1,435 T/B 253,400 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 860 790 825 35 61,716,200 51,211,522,500 14,393 285.437 830 J 575,200 825 T/B 48,900 44 SMRA Summarecon Agung Tbk. 655 675 650 655 0 27,613,200 18,267,044,500 2,235 1,076.241 655 T/J 446,900 650 B 1,316,100 45 SRIL Sri Rejeki Isman Tbk. 204 206 204 204 0 6,401,200 1,308,408,400 708 85.000 206 J 3,871,700 204 T/B 466,100 46 SSIA Surya Semesta Internusa Tbk. 494 510 492 492 -2 33,506,800 16,715,943,000 2,088 201.846 494 J 580,700 492 T/B 915,100 47 TBIG Tower Bersama Infrastructure Tbk. 1,480 1,525 1,465 1,500 20 42,775,400 63,606,592,500 4,485 370.370 1,500 T/J 4,237,500 1,475 B 15,000 48 TINS Timah Tbk. 845 855 835 835 -10 14,348,100 12,074,724,500 2,821 426.680 840 J 669,200 835 T/B 1,100 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,275 6,125 6,150 -25 2,423,500 14,981,542,500 1,324 380.244 6,175 J 87,300 6,150 T/B 52,500 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 177 180 177 177 0 9,931,600 1,771,489,500 946 61.034 178 J 91,400 177 T/B 1,009,600 51 WIKA Wijaya Karya (Persero) Tbk. 1,190 1,230 1,190 1,215 25 12,949,500 15,733,105,500 2,332 312.297 1,220 J 534,300 1,215 T/B 1,420,400 52 WSBP Waskita Beton Precast Tbk. 155 161 155 156 1 37,056,000 5,860,959,900 2,068 31.837 157 J 158,800 156 T/B 4,576,700 53 WSKT Waskita Karya (Persero) Tbk. 750 775 750 755 5 86,153,100 65,627,380,500 4,995 203.779 755 T/J 718,100 750 B 5,467,400 54 WTON Wijaya Karya Beton Tbk. 240 246 240 240 0 7,242,900 1,760,546,000 740 40.678 242 J 72,700 240 T/B 3,323,400 Total 2,719,448,600 2,125,463,948,600 204,058 46,144,400 149,249,000 Jakarta, 26 October 2020 Trading Division