List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 27 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. 10,550 11,400 10,650 10,875 325 4,892,200 53,723,932,500 3,516 883.458 10,875 T/J 109,400 10,850 B 170,400 2 ACES Ace Hardware Indonesia Tbk. 1,575 1,580 1,535 1,565 -10 9,949,000 15,557,104,500 3,082 1,908.537 1,575 J 122,700 1,565 T/B 23,200 3 ADHI Adhi Karya (Persero) Tbk. 585 585 575 575 -10 6,513,500 3,778,866,500 817 451.572 580 J 115,500 575 T/B 2,668,600 4 ADRO Adaro Energy Tbk. 1,145 1,150 1,125 1,125 -20 41,562,300 46,998,104,000 7,123 102.273 1,130 J 953,800 1,125 T/B 1,803,800 5 AKRA AKR Corporindo Tbk. 2,640 2,730 2,660 2,680 40 23,409,900 63,237,234,000 3,328 2,135.952 2,680 T/J 106,400 2,670 B 340,300 6 ANTM Aneka Tambang Tbk. 1,060 1,095 1,050 1,055 -5 333,734,100 357,242,543,500 16,682 695.589 1,060 J 820,800 1,055 T/B 7,860,200 7 ASRI Alam Sutera Realty Tbk. 156 165 149 155 -1 643,301,500 100,853,056,700 13,545 147.619 156 J 1,447,700 155 T/B 5,696,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,390 1,415 1,370 1,390 0 62,535,700 87,356,878,500 5,765 181.304 1,395 J 820,400 1,390 T/B 1,113,800 9 BDMN Bank Danamon Indonesia Tbk. 2,500 2,500 2,450 2,460 -40 1,004,000 2,478,700,000 537 1.389 2,470 J 7,100 2,460 T/B 103,300 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,105 1,130 1,085 1,085 -20 18,781,200 20,698,770,000 2,978 180.833 1,090 J 146,100 1,085 T/B 1,136,900 11 BSDE Bumi Serpong Damai Tbk. 890 890 870 890 0 29,610,800 26,122,778,500 2,556 174.337 890 T/J 3,149,400 885 B 77,200 12 BTPS Bank BTPN Syariah Tbk. 3,830 3,880 3,660 3,700 -130 14,539,000 54,586,354,000 4,727 379.487 3,720 J 31,000 3,700 T/B 1,151,900 13 CTRA Ciputra Development Tbk. 820 825 800 825 5 20,035,000 16,186,644,500 3,108 184.713 825 T/J 5,641,200 820 B 2,054,100 14 DMAS Puradelta Lestari Tbk. 226 228 222 226 0 35,019,900 7,887,890,000 1,428 107.619 226 T/J 1,453,600 224 B 904,500 15 ELSA Elnusa Tbk. 214 214 210 212 -2 11,531,600 2,448,481,000 900 53.000 214 J 1,893,800 212 T/B 132,600 16 ERAA Erajaya Swasembada Tbk. 1,725 1,780 1,725 1,745 20 14,306,000 25,083,021,500 2,382 174.500 1,750 J 127,800 1,745 T/B 94,800 17 EXCL XL Axiata Tbk. 2,040 2,060 2,000 2,030 -10 16,338,100 33,271,375,000 3,169 103.024 2,040 J 72,700 2,030 T/B 1,308,400 18 GIAA Garuda Indonesia (Persero) Tbk. 242 244 238 240 -2 12,465,600 2,997,905,400 1,022 32.262 242 J 1,056,500 240 T/B 185,400 19 HOKI Buyung Poetra Sembada Tbk. 845 850 820 850 5 10,378,200 8,652,093,000 1,115 274.194 850 T/J 342,900 845 B 20,000 20 INCO Vale Indonesia Tbk. 4,130 4,120 4,030 4,050 -80 14,723,900 59,956,416,000 4,067 1,653.061 4,060 J 7,200 4,050 T/B 400 21 INKP Indah Kiat Pulp & Paper Tbk. 9,025 9,250 8,900 9,125 100 6,424,400 58,457,560,000 3,458 470.198 9,125 T/J 35,800 9,100 B 1,200 22 INTP Indocement Tunggal Prakarsa Tbk. 12,325 12,325 12,075 12,225 -100 2,071,000 25,299,255,000 1,789 489.000 12,250 J 20,200 12,225 T/B 249,000 23 ISAT Indosat Tbk. 2,020 2,040 2,000 2,010 -10 1,822,600 3,669,675,000 1,109 143.571 2,020 J 171,900 2,010 T/B 21,800 24 ITMG Indo Tambangraya Megah Tbk. 8,125 8,200 8,050 8,125 0 1,842,100 14,996,672,500 1,679 58.036 8,150 J 5,100 8,125 T/B 292,800 25 JPFA Japfa Comfeed Indonesia Tbk. 1,090 1,100 1,070 1,070 -20 15,530,800 16,760,468,000 3,322 292.510 1,075 J 148,300 1,070 T/B 813,900 26 JSMR Jasa Marga (Persero) Tbk. 3,590 3,630 3,540 3,560 -30 7,166,000 25,661,588,000 1,538 209.930 3,570 J 7,900 3,560 T/B 341,700 27 KINO Kino Indonesia Tbk. 2,940 3,100 2,910 3,100 160 228,000 687,338,000 123 81.579 3,100 T/J 35,400 2,940 B 45,000 28 LPPF Matahari Department Store Tbk. 1,010 1,030 995 1,000 -10 10,907,300 10,986,017,500 1,304 22.660 1,005 J 363,900 1,000 T/B 1,703,400 29 LSIP PP London Sumatra Indonesia Tbk. 965 1,010 975 980 15 60,475,000 59,905,643,000 5,612 252.903 980 T/J 2,194,700 975 B 766,400 30 MAIN Malindo Feedmill Tbk. 550 555 545 550 0 944,000 518,568,000 246 312.500 555 J 297,200 550 T/B 32,700 31 MAPI Mitra Adiperkasa Tbk. 650 655 640 655 5 10,922,200 7,098,861,500 973 1,051.111 655 T/J 5,177,900 650 B 9,900 32 MDKA Merdeka Copper Gold Tbk. 1,830 1,855 1,795 1,830 0 53,127,800 96,803,009,500 5,879 477.194 1,830 T/J 2,308,100 1,800 B 331,500 33 MEDC Medco Energi Internasional Tbk. 374 394 368 382 8 187,470,200 72,108,183,000 7,297 793.272 382 T/J 1,225,500 380 B 5,680,600 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,690 2,730 2,610 2,630 -60 26,741,300 71,036,655,000 2,028 154.844 2,640 J 858,300 2,630 T/B 350,000 35 MNCN Media Nusantara Citra Tbk. 850 850 820 830 -20 78,348,300 65,455,391,500 4,879 92.222 835 J 731,900 830 T/B 381,000 36 MYOR Mayora Indah Tbk. 2,380 2,400 2,330 2,340 -40 3,151,000 7,422,549,000 1,061 11,705.853 2,360 J 31,800 2,340 T/B 36,800 37 PGAS Perusahaan Gas Negara Tbk. 1,105 1,115 1,075 1,075 -30 158,392,800 173,115,802,000 10,807 358.333 1,080 J 763,000 1,075 T/B 2,155,700 38 PTBA Bukit Asam Tbk. 1,970 1,985 1,960 1,960 -10 11,583,500 22,792,690,500 5,738 1,704.348 1,965 J 99,500 1,960 T/B 3,244,300 39 PTPP PP (Persero) Tbk. 930 925 915 915 -15 11,592,200 10,657,004,500 1,902 171.992 920 J 614,900 915 T/B 1,709,500 40 PWON Pakuwon Jati Tbk. 416 418 412 414 -2 76,748,100 31,835,432,000 3,830 1,596.052 414 T/J 2,982,800 412 B 366,200 41 RALS Ramayana Lestari Sentosa Tbk. 575 580 560 575 0 8,129,900 4,667,835,000 947 359.375 575 T/J 56,300 570 B 232,400 42 SCMA Surya Citra Media Tbk. 1,435 1,500 1,405 1,495 60 33,376,800 48,410,712,500 2,355 676.308 1,495 T/J 2,209,700 1,490 B 900 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 825 835 800 800 -25 38,474,800 31,116,902,000 9,689 276.788 805 J 562,200 800 T/B 197,200 44 SMRA Summarecon Agung Tbk. 655 665 645 660 5 21,237,400 13,944,441,500 2,640 1,084.456 660 T/J 687,600 655 B 560,900 45 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 8,082,000 1,650,967,400 608 85.000 206 J 4,929,100 204 T/B 1,716,100 46 SSIA Surya Semesta Internusa Tbk. 492 494 484 486 -6 28,232,600 13,807,662,600 2,028 199.385 488 J 89,100 486 T/B 364,600 47 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,515 1,460 1,500 0 46,351,300 68,873,331,000 2,950 370.370 1,500 T/J 2,750,500 1,495 B 467,600 48 TINS Timah Tbk. 835 855 820 830 -5 22,112,900 18,538,427,500 3,411 424.125 835 J 177,900 830 T/B 2,154,900 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,150 6,275 6,075 6,100 -50 3,286,400 20,230,235,000 1,818 377.152 6,125 J 106,300 6,100 T/B 194,400 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 177 180 172 179 2 15,922,200 2,799,331,200 1,253 61.724 179 T/J 532,500 178 B 578,100 51 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,215 1,190 1,205 -10 11,319,900 13,606,965,500 1,692 309.726 1,210 J 386,400 1,205 T/B 18,600 52 WSBP Waskita Beton Precast Tbk. 156 158 153 155 -1 42,860,100 6,647,126,800 2,153 31.633 156 J 820,900 155 T/B 2,067,700 53 WSKT Waskita Karya (Persero) Tbk. 755 750 735 740 -15 40,292,600 29,922,265,500 3,865 199.730 745 J 1,387,200 740 T/B 1,393,900 54 WTON Wijaya Karya Beton Tbk. 240 244 236 242 2 7,457,300 1,792,899,000 687 41.017 244 J 155,100 240 B 249,600 Total 2,377,256,300 2,040,395,615,100 182,517 51,350,900 55,576,900 Jakarta, 27 October 2020 Trading Division