List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 04 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. 10,750 10,900 10,525 10,550 -200 1,084,700 11,589,510,000 1,395 857.055 10,550 T/J 2,400 10,525 B 90,600 2 ACES Ace Hardware Indonesia Tbk. 1,565 1,595 1,550 1,575 10 7,001,700 11,029,474,000 3,082 1,920.732 1,590 J 81,700 1,575 T/B 88,000 3 ADHI Adhi Karya (Persero) Tbk. 585 595 575 580 -5 8,626,800 5,039,768,500 839 455.499 580 T/J 185,600 575 B 839,700 4 ADRO Adaro Energy Tbk. 1,145 1,160 1,105 1,110 -35 66,743,200 74,826,937,500 9,021 100.909 1,115 J 218,800 1,110 T/B 600 5 AKRA AKR Corporindo Tbk. 2,590 2,610 2,570 2,570 -20 14,001,800 36,314,938,000 1,321 2,048.282 2,570 T/J 1,649,000 2,560 B 130,000 6 ANTM Aneka Tambang Tbk. 1,110 1,145 1,100 1,105 -5 410,216,500 458,516,848,500 16,172 728.555 1,110 J 3,288,800 1,105 T/B 6,240,500 7 ASRI Alam Sutera Realty Tbk. 156 159 148 149 -7 165,263,300 25,064,976,000 5,067 141.905 150 J 2,339,100 149 T/B 3,601,600 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,400 1,425 1,370 1,370 -30 44,810,900 62,332,682,500 5,419 178.696 1,375 J 206,900 1,370 T/B 195,000 9 BDMN Bank Danamon Indonesia Tbk. 2,450 2,550 2,410 2,410 -40 2,302,400 5,686,526,000 792 1.361 2,420 J 19,900 2,410 T/B 15,400 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,115 1,135 1,080 1,090 -25 11,153,200 12,284,483,000 1,993 181.667 1,090 T/J 433,200 1,085 B 100,900 11 BSDE Bumi Serpong Damai Tbk. 905 940 865 870 -35 58,559,900 52,239,087,000 5,989 170.419 875 J 436,400 870 T/B 1,021,000 12 BTPS Bank BTPN Syariah Tbk. 3,840 3,860 3,680 3,710 -130 10,699,700 40,174,696,000 3,290 380.513 3,710 T/J 137,600 3,700 B 53,200 13 CTRA Ciputra Development Tbk. 820 830 780 785 -35 17,921,900 14,368,968,000 2,410 175.757 785 T/J 229,600 780 B 632,000 14 DMAS Puradelta Lestari Tbk. 218 222 212 214 -4 26,532,400 5,709,081,400 1,799 101.905 214 T/J 12,266,500 212 B 4,595,700 15 ELSA Elnusa Tbk. 210 214 208 208 -2 15,869,400 3,331,982,800 982 52.000 210 J 5,520,700 208 T/B 1,600,600 16 ERAA Erajaya Swasembada Tbk. 1,775 1,800 1,710 1,710 -65 12,366,700 21,641,079,000 3,193 171.000 1,710 T/J 1,425,700 1,705 B 46,100 17 EXCL XL Axiata Tbk. 2,010 2,040 1,980 1,985 -25 27,511,600 55,153,274,000 4,085 100.740 1,990 J 163,800 1,985 T/B 272,700 18 GIAA Garuda Indonesia (Persero) Tbk. 242 248 238 238 -4 19,000,400 4,584,621,400 1,569 31.993 240 J 17,800 238 T/B 2,006,700 19 HOKI Buyung Poetra Sembada Tbk. 855 865 830 835 -20 10,563,300 8,948,204,000 639 269.355 835 T/J 97,800 830 B 633,000 20 INCO Vale Indonesia Tbk. 4,230 4,290 4,060 4,090 -140 23,276,600 96,392,402,000 6,347 1,669.388 4,100 J 50,600 4,090 T/B 605,700 21 INKP Indah Kiat Pulp & Paper Tbk. 9,275 9,350 8,875 8,900 -375 5,772,800 52,206,597,500 3,811 458.605 8,925 J 2,100 8,900 T/B 1,500 22 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,325 11,850 12,000 -275 1,787,400 21,554,100,000 2,085 480.000 12,025 J 100 12,000 T/B 103,900 23 ISAT Indosat Tbk. 2,010 2,050 1,990 1,995 -15 4,331,100 8,692,346,500 1,196 142.500 2,000 J 58,600 1,995 T/B 1,300 24 ITMG Indo Tambangraya Megah Tbk. 8,300 8,375 8,225 8,275 -25 1,830,300 15,185,167,500 2,231 59.107 8,275 T/J 81,000 8,250 B 124,400 25 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,080 1,055 1,065 0 11,915,000 12,719,597,500 2,028 291.143 1,070 J 635,700 1,065 T/B 1,058,000 26 JSMR Jasa Marga (Persero) Tbk. 3,780 3,860 3,690 3,700 -80 14,893,300 56,246,308,000 4,790 218.186 3,710 J 12,800 3,700 T/B 14,800 27 KINO Kino Indonesia Tbk. 2,990 3,000 2,960 2,970 -20 18,200 54,190,000 25 78.158 2,970 T/J 3,100 2,960 B 2,900 28 LPPF Matahari Department Store Tbk. 950 965 920 925 -25 17,684,100 16,491,804,000 2,941 20.960 930 J 112,300 925 T/B 165,900 29 LSIP PP London Sumatra Indonesia Tbk. 980 995 950 955 -25 25,679,700 24,923,168,000 2,382 246.452 960 J 1,109,700 955 T/B 100,900 30 MAIN Malindo Feedmill Tbk. 565 575 555 555 -10 1,954,500 1,101,542,500 327 315.341 560 J 142,600 555 T/B 528,500 31 MAPI Mitra Adiperkasa Tbk. 640 645 620 630 -10 7,021,900 4,411,407,500 648 1,010.993 630 T/J 824,000 625 B 6,800 32 MDKA Merdeka Copper Gold Tbk. 1,875 1,890 1,850 1,860 -15 55,645,400 104,168,736,000 5,545 485.017 1,860 T/J 176,900 1,855 B 47,800 33 MEDC Medco Energi Internasional Tbk. 376 382 368 368 -8 51,241,400 19,221,089,400 3,402 764.199 370 J 886,700 368 T/B 1,768,100 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,530 2,400 2,430 -70 26,311,000 64,669,901,000 2,685 143.069 2,440 J 600 2,430 T/B 3,600 35 MNCN Media Nusantara Citra Tbk. 815 845 810 815 0 80,810,900 66,391,772,500 4,228 90.556 820 J 2,061,100 815 T/B 463,600 36 MYOR Mayora Indah Tbk. 2,350 2,370 2,300 2,330 -20 3,220,700 7,491,561,000 880 11,655.828 2,330 T/J 20,500 2,320 B 100 37 PGAS Perusahaan Gas Negara Tbk. 1,075 1,090 1,050 1,050 -25 71,755,300 76,544,075,000 5,447 350.000 1,050 T/J 1,110,500 1,045 B 1,299,400 38 PTBA Bukit Asam Tbk. 1,950 1,965 1,935 1,935 -15 16,673,900 32,467,948,000 6,240 1,682.609 1,935 T/J 4,300 1,930 B 1,228,900 39 PTPP PP (Persero) Tbk. 910 925 890 895 -15 15,645,100 14,182,756,000 2,279 168.233 895 T/J 30,000 890 B 1,034,400 40 PWON Pakuwon Jati Tbk. 422 430 412 412 -10 108,619,800 45,747,291,400 7,864 1,588.342 414 J 44,000 412 T/B 1,045,400 41 RALS Ramayana Lestari Sentosa Tbk. 550 555 545 550 0 7,054,800 3,872,679,000 847 343.750 555 J 718,300 550 T/B 1,783,900 42 SCMA Surya Citra Media Tbk. 1,500 1,525 1,460 1,480 -20 10,195,300 15,114,834,000 1,017 669.523 1,485 J 12,500 1,480 T/B 763,500 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 825 810 815 5 18,617,400 15,221,918,500 4,207 281.978 815 T/J 647,400 810 B 512,200 44 SMRA Summarecon Agung Tbk. 645 660 620 625 -20 25,185,500 15,958,818,000 2,851 1,026.947 625 T/J 612,100 620 B 4,184,100 45 SRIL Sri Rejeki Isman Tbk. 226 234 214 214 -12 131,975,800 29,330,331,000 6,665 89.167 216 J 55,600 214 T/B 2,064,200 46 SSIA Surya Semesta Internusa Tbk. 490 496 478 478 -12 34,863,300 17,002,013,400 2,109 196.103 478 T/J 826,900 476 B 113,800 47 TBIG Tower Bersama Infrastructure Tbk. 1,460 1,460 1,410 1,425 -35 22,908,000 32,873,153,000 4,282 351.852 1,430 J 339,600 1,425 T/B 809,400 48 TINS Timah Tbk. 855 875 835 835 -20 34,642,800 29,701,109,000 3,468 426.680 845 J 968,500 835 T/B 3,959,700 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,425 6,525 6,150 6,175 -250 6,409,300 40,333,560,000 4,224 381.790 6,200 J 26,000 6,175 T/B 197,800 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 179 182 175 175 -4 10,141,500 1,800,547,200 946 60.345 175 T/J 88,300 174 B 238,000 51 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,225 1,150 1,165 -40 12,111,900 14,440,795,500 2,612 299.445 1,170 J 15,400 1,165 T/B 435,600 52 WSBP Waskita Beton Precast Tbk. 160 163 154 154 -6 68,832,000 10,924,555,900 3,362 31.429 154 T/J 121,500 153 B 1,160,500 53 WSKT Waskita Karya (Persero) Tbk. 755 785 735 735 -20 116,209,400 88,530,328,500 8,368 198.381 740 J 640,000 735 T/B 1,821,900 54 WTON Wijaya Karya Beton Tbk. 248 256 242 244 -4 6,584,100 1,625,040,600 789 41.356 244 T/J 611,200 242 B 916,600 Total 1,982,049,300 1,966,430,582,500 182,185 41,771,800 50,730,400 Jakarta, 04 November 2020 Trading Division