List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 03 November 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. 10,600 10,950 10,600 10,750 150 1,095,300 11,824,642,500 1,426 873.303 10,775 J 20,600 10,750 T/B 14,600 2 ACES Ace Hardware Indonesia Tbk. 1,525 1,575 1,530 1,565 40 5,412,100 8,437,699,500 3,230 1,908.537 1,570 J 133,600 1,565 T/B 46,300 3 ADHI Adhi Karya (Persero) Tbk. 575 595 580 585 10 6,538,500 3,834,932,500 782 459.425 585 T/J 100,000 580 B 906,000 4 ADRO Adaro Energy Tbk. 1,130 1,165 1,140 1,145 15 70,174,800 80,609,045,000 6,194 104.091 1,150 J 1,036,800 1,145 T/B 838,900 5 AKRA AKR Corporindo Tbk. 2,610 2,640 2,570 2,590 -20 12,552,300 32,731,528,000 1,835 2,064.222 2,590 T/J 1,013,000 2,580 B 465,700 6 ANTM Aneka Tambang Tbk. 1,100 1,130 1,105 1,110 10 317,572,700 354,644,564,000 15,434 731.852 1,115 J 3,270,500 1,110 T/B 17,698,400 7 ASRI Alam Sutera Realty Tbk. 156 162 155 156 0 110,925,600 17,521,317,700 3,201 148.571 157 J 2,380,500 156 T/B 4,343,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,390 1,415 1,395 1,400 10 27,641,400 38,788,874,000 3,198 182.609 1,405 J 245,100 1,400 T/B 643,700 9 BDMN Bank Danamon Indonesia Tbk. 2,430 2,480 2,410 2,450 20 1,350,500 3,287,403,000 530 1.383 2,460 J 43,400 2,450 T/B 385,600 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,105 1,130 1,105 1,115 10 11,436,100 12,750,017,000 1,779 185.833 1,120 J 1,029,100 1,115 T/B 9,700 11 BSDE Bumi Serpong Damai Tbk. 880 910 875 905 25 39,653,200 35,354,472,500 2,763 177.275 910 J 1,239,900 905 T/B 9,119,500 12 BTPS Bank BTPN Syariah Tbk. 3,790 3,880 3,790 3,840 50 5,535,300 21,239,023,000 2,417 393.846 3,840 T/J 695,400 3,830 B 18,400 13 CTRA Ciputra Development Tbk. 815 830 810 820 5 14,618,000 11,953,178,000 1,321 183.593 820 T/J 1,451,000 815 B 356,000 14 DMAS Puradelta Lestari Tbk. 218 224 214 218 0 52,878,800 11,498,819,400 2,631 103.810 220 J 341,000 218 T/B 708,500 15 ELSA Elnusa Tbk. 208 214 208 210 2 19,823,000 4,175,176,400 902 52.500 210 T/J 11,482,600 208 B 4,874,800 16 ERAA Erajaya Swasembada Tbk. 1,790 1,840 1,750 1,775 -15 16,992,300 30,427,401,500 3,161 177.500 1,775 T/J 6,000 1,770 B 244,300 17 EXCL XL Axiata Tbk. 2,010 2,050 2,010 2,010 0 24,213,900 48,873,927,000 2,707 102.009 2,010 T/J 2,457,100 2,000 B 2,498,700 18 GIAA Garuda Indonesia (Persero) Tbk. 238 244 240 242 4 15,166,100 3,675,895,800 1,137 32.531 244 J 4,105,700 242 T/B 2,415,500 19 HOKI Buyung Poetra Sembada Tbk. 845 865 845 855 10 10,498,800 8,976,735,500 567 275.806 860 J 799,600 855 T/B 33,600 20 INCO Vale Indonesia Tbk. 4,270 4,340 4,230 4,230 -40 15,327,100 65,384,928,000 5,078 1,726.531 4,240 J 46,800 4,230 T/B 825,900 21 INKP Indah Kiat Pulp & Paper Tbk. 9,100 9,400 9,125 9,275 175 5,818,200 53,962,117,500 3,896 477.928 9,275 T/J 56,400 9,250 B 397,300 22 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,275 12,150 12,275 75 1,170,300 14,291,602,500 2,554 491.000 12,275 T/J 1,900 12,250 B 9,100 23 ISAT Indosat Tbk. 2,010 2,050 2,000 2,010 0 1,033,400 2,081,054,000 432 143.571 2,020 J 29,200 2,000 B 559,200 24 ITMG Indo Tambangraya Megah Tbk. 8,250 8,375 8,275 8,300 50 1,672,400 13,891,820,000 1,624 59.286 8,325 J 23,000 8,300 T/B 157,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,080 1,060 1,065 10 16,395,800 17,490,367,000 2,861 291.143 1,070 J 112,400 1,065 T/B 1,804,800 26 JSMR Jasa Marga (Persero) Tbk. 3,570 3,800 3,620 3,780 210 21,223,600 79,031,084,000 5,404 222.903 3,790 J 481,400 3,780 T/B 96,600 27 KINO Kino Indonesia Tbk. 3,000 3,000 2,970 2,990 -10 10,600 31,777,000 21 78.684 3,000 J 15,600 2,980 B 1,000 28 LPPF Matahari Department Store Tbk. 975 1,000 950 950 -25 12,936,300 12,433,306,500 1,704 21.527 960 J 60,000 950 T/B 88,400 29 LSIP PP London Sumatra Indonesia Tbk. 955 985 965 980 25 26,993,800 26,312,720,000 1,865 252.903 980 T/J 1,466,800 975 B 1,038,400 30 MAIN Malindo Feedmill Tbk. 555 565 555 565 10 2,549,500 1,430,874,500 377 321.023 565 T/J 120,200 560 B 62,600 31 MAPI Mitra Adiperkasa Tbk. 640 650 630 640 0 7,631,900 4,920,515,000 940 1,027.040 640 T/J 517,500 635 B 67,900 32 MDKA Merdeka Copper Gold Tbk. 1,850 1,880 1,855 1,875 25 41,967,400 78,440,508,000 4,758 488.928 1,875 T/J 1,368,800 1,870 B 200 33 MEDC Medco Energi Internasional Tbk. 370 378 372 376 6 26,467,300 9,918,708,000 1,588 780.812 376 T/J 1,868,000 374 B 1,902,800 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,570 2,600 2,470 2,500 -70 25,765,300 65,120,748,000 3,040 147.190 2,500 T/J 1,030,700 2,480 B 71,600 35 MNCN Media Nusantara Citra Tbk. 800 830 810 815 15 42,798,000 34,904,582,000 2,211 90.556 815 T/J 829,200 810 B 2,010,100 36 MYOR Mayora Indah Tbk. 2,330 2,350 2,320 2,350 20 789,900 1,847,357,000 826 11,755.878 2,350 T/J 384,100 2,340 B 27,500 37 PGAS Perusahaan Gas Negara Tbk. 1,060 1,085 1,060 1,075 15 80,932,200 86,963,966,000 5,223 358.333 1,080 J 2,422,400 1,075 T/B 2,925,800 38 PTBA Bukit Asam Tbk. 1,940 1,965 1,950 1,950 10 9,393,500 18,351,087,000 4,035 1,695.652 1,955 J 120,800 1,950 T/B 2,205,800 39 PTPP PP (Persero) Tbk. 890 915 895 910 20 19,396,500 17,561,120,000 1,810 171.053 915 J 1,451,800 910 T/B 271,300 40 PWON Pakuwon Jati Tbk. 418 424 418 422 4 62,326,800 26,277,403,000 4,043 1,626.894 424 J 8,518,000 422 T/B 76,200 41 RALS Ramayana Lestari Sentosa Tbk. 550 560 550 550 0 3,378,500 1,865,932,500 729 343.750 555 J 405,900 550 T/B 441,400 42 SCMA Surya Citra Media Tbk. 1,480 1,610 1,460 1,500 20 22,070,900 33,721,091,500 2,460 678.570 1,500 T/J 114,400 1,495 B 1,300 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 810 790 810 10 12,821,500 10,316,522,000 3,422 280.248 810 T/J 475,600 805 B 473,300 44 SMRA Summarecon Agung Tbk. 660 675 635 645 -15 58,481,900 38,039,402,500 3,502 1,059.809 650 J 1,394,800 645 T/B 888,000 45 SRIL Sri Rejeki Isman Tbk. 202 240 204 226 24 463,232,300 105,700,606,800 18,673 94.167 228 J 8,479,500 226 T/B 260,700 46 SSIA Surya Semesta Internusa Tbk. 486 500 486 490 4 31,407,600 15,406,681,800 2,493 201.026 492 J 208,000 490 T/B 145,000 47 TBIG Tower Bersama Infrastructure Tbk. 1,475 1,495 1,445 1,460 -15 31,740,200 46,259,690,500 5,116 360.494 1,465 J 5,000 1,460 T/B 500 48 TINS Timah Tbk. 860 875 855 855 -5 25,629,300 22,129,296,500 3,209 436.900 860 J 1,129,800 855 T/B 44,200 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,075 6,450 6,100 6,425 350 8,681,300 55,082,820,000 4,164 397.247 6,425 T/J 437,600 6,400 B 26,400 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 172 182 173 179 7 29,095,800 5,204,563,500 1,675 61.724 179 T/J 112,700 178 B 502,600 51 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,210 1,170 1,205 45 9,526,400 11,330,290,500 2,244 309.726 1,210 J 445,000 1,205 T/B 271,600 52 WSBP Waskita Beton Precast Tbk. 149 163 149 160 11 162,453,700 25,598,187,900 5,905 32.653 161 J 1,769,700 160 T/B 264,700 53 WSKT Waskita Karya (Persero) Tbk. 720 760 725 755 35 108,260,500 81,207,396,500 5,391 203.779 755 T/J 16,167,400 750 B 5,846,900 54 WTON Wijaya Karya Beton Tbk. 238 252 238 248 10 21,300,900 5,270,671,200 1,292 42.034 248 T/J 33,200 246 B 161,500 Total 2,174,759,300 1,828,385,451,000 169,780 83,954,500 69,549,900 Jakarta, 03 November 2020 Trading Division