List of Securities Quotation: IDX SMC Liquid Date: Thursday, 05 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. 10,550 10,875 10,650 10,775 225 2,099,600 22,662,007,500 1,543 875.334 10,800 J 4,600 10,775 T/B 97,600 2 ACES Ace Hardware Indonesia Tbk. 1,575 1,610 1,590 1,610 35 9,511,100 15,240,983,500 4,396 1,963.415 1,610 T/J 45,400 1,605 B 307,800 3 ADHI Adhi Karya (Persero) Tbk. 580 595 580 590 10 14,543,100 8,572,985,500 946 463.352 590 T/J 872,900 585 B 2,080,700 4 ADRO Adaro Energy Tbk. 1,110 1,155 1,125 1,140 30 44,255,800 50,288,526,500 6,853 103.636 1,145 J 1,677,200 1,140 T/B 729,600 5 AKRA AKR Corporindo Tbk. 2,570 2,610 2,570 2,600 30 17,597,900 45,693,169,000 2,443 2,072.192 2,610 J 333,500 2,600 T/B 1,274,700 6 ANTM Aneka Tambang Tbk. 1,105 1,145 1,115 1,125 20 240,422,000 271,079,435,000 13,963 741.742 1,130 J 6,062,600 1,125 T/B 7,343,500 7 ASRI Alam Sutera Realty Tbk. 149 155 149 151 2 92,581,600 14,012,178,200 3,109 143.810 152 J 8,551,600 151 T/B 335,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,370 1,440 1,390 1,435 65 90,144,700 128,039,697,500 8,767 187.174 1,440 J 1,860,100 1,435 T/B 3,235,800 9 BDMN Bank Danamon Indonesia Tbk. 2,410 2,500 2,410 2,500 90 2,755,900 6,805,625,000 798 1.412 2,500 T/J 108,500 2,490 B 7,600 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,090 1,120 1,100 1,110 20 11,651,300 12,939,619,000 1,997 185.000 1,115 J 315,800 1,110 T/B 168,300 11 BSDE Bumi Serpong Damai Tbk. 870 935 885 930 60 57,035,400 51,935,351,500 4,960 182.173 935 J 953,500 930 T/B 1,087,900 12 BTPS Bank BTPN Syariah Tbk. 3,710 3,800 3,730 3,790 80 5,831,000 22,017,367,000 2,548 388.718 3,800 J 33,000 3,790 T/B 1,517,100 13 CTRA Ciputra Development Tbk. 785 820 800 815 30 16,127,800 13,111,591,000 1,702 182.474 820 J 1,691,600 815 T/B 100,600 14 DMAS Puradelta Lestari Tbk. 214 218 212 218 4 34,967,400 7,520,673,000 1,838 103.810 220 J 1,297,600 218 T/B 937,200 15 ELSA Elnusa Tbk. 208 218 208 214 6 38,711,000 8,259,594,800 2,450 53.500 216 J 1,935,300 214 T/B 722,700 16 ERAA Erajaya Swasembada Tbk. 1,710 1,755 1,725 1,745 35 13,201,600 23,002,287,500 2,509 174.500 1,745 T/J 226,200 1,740 B 81,900 17 EXCL XL Axiata Tbk. 1,985 2,160 2,000 2,110 125 95,943,600 202,175,475,000 13,138 107.084 2,120 J 74,500 2,110 T/B 2,167,900 18 GIAA Garuda Indonesia (Persero) Tbk. 238 244 238 242 4 9,371,600 2,262,869,400 832 32.531 242 T/J 1,485,300 240 B 4,385,000 19 HOKI Buyung Poetra Sembada Tbk. 835 855 835 845 10 9,356,700 7,949,093,500 498 272.581 845 T/J 15,600 840 B 367,300 20 INCO Vale Indonesia Tbk. 4,090 4,300 4,200 4,270 180 19,849,200 84,455,481,000 4,874 1,742.857 4,280 J 148,500 4,270 T/B 1,700 21 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,200 9,025 9,200 300 4,339,800 39,700,530,000 3,259 474.063 9,200 T/J 6,200 9,175 B 25,600 22 INTP Indocement Tunggal Prakarsa Tbk. 12,000 12,500 12,025 12,500 500 2,860,300 35,368,720,000 3,293 500.000 12,500 T/J 241,200 12,475 B 4,000 23 ISAT Indosat Tbk. 1,995 2,130 2,000 2,120 125 14,215,500 29,534,153,000 3,320 151.429 2,120 T/J 1,460,700 2,110 B 19,500 24 ITMG Indo Tambangraya Megah Tbk. 8,275 8,375 8,275 8,350 75 1,702,100 14,169,485,000 1,728 59.643 8,350 T/J 324,400 8,325 B 134,100 25 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,105 1,070 1,095 30 24,199,400 26,378,941,500 3,474 299.344 1,095 T/J 111,800 1,090 B 1,567,800 26 JSMR Jasa Marga (Persero) Tbk. 3,700 3,820 3,760 3,810 110 9,123,700 34,667,733,000 3,248 224.672 3,820 J 861,900 3,810 T/B 88,900 27 KINO Kino Indonesia Tbk. 2,970 2,990 2,960 2,990 20 13,200 39,325,000 27 78.684 2,990 T/J 17,800 2,970 B 100 28 LPPF Matahari Department Store Tbk. 925 950 865 870 -55 82,115,700 72,860,117,500 10,372 19.714 875 J 740,700 870 T/B 1,360,500 29 LSIP PP London Sumatra Indonesia Tbk. 955 995 965 990 35 29,122,000 28,627,678,500 2,327 255.484 990 T/J 1,514,200 985 B 354,700 30 MAIN Malindo Feedmill Tbk. 555 580 555 565 10 7,330,400 4,160,311,000 804 321.023 570 J 561,200 565 T/B 329,600 31 MAPI Mitra Adiperkasa Tbk. 630 650 625 650 20 24,414,800 15,771,810,000 2,351 1,043.088 650 T/J 979,600 645 B 64,100 32 MDKA Merdeka Copper Gold Tbk. 1,860 1,965 1,870 1,940 80 119,456,300 228,065,633,000 11,789 505.878 1,945 J 4,000 1,940 T/B 159,400 33 MEDC Medco Energi Internasional Tbk. 368 380 370 376 8 46,532,200 17,482,754,800 2,949 780.812 378 J 915,500 376 T/B 981,300 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,430 2,510 2,440 2,500 70 23,422,400 58,420,304,000 2,356 147.190 2,500 T/J 439,600 2,490 B 22,600 35 MNCN Media Nusantara Citra Tbk. 815 880 815 845 30 208,222,800 176,729,689,500 10,512 93.889 850 J 683,200 845 T/B 1,381,700 36 MYOR Mayora Indah Tbk. 2,330 2,400 2,330 2,400 70 3,493,800 8,235,612,000 1,387 12,006.003 2,400 T/J 112,000 2,380 B 9,100 37 PGAS Perusahaan Gas Negara Tbk. 1,050 1,085 1,065 1,080 30 62,948,400 67,719,135,000 5,246 360.000 1,085 J 5,384,900 1,080 T/B 7,524,500 38 PTBA Bukit Asam Tbk. 1,935 1,975 1,945 1,970 35 14,737,000 28,938,068,500 4,446 1,713.043 1,975 J 505,900 1,970 T/B 586,800 39 PTPP PP (Persero) Tbk. 895 925 905 920 25 27,223,300 24,900,676,500 2,684 172.932 925 J 1,893,800 920 T/B 1,781,400 40 PWON Pakuwon Jati Tbk. 412 422 412 416 4 92,869,500 38,644,820,200 3,252 1,603.763 418 J 1,929,100 416 T/B 3,921,900 41 RALS Ramayana Lestari Sentosa Tbk. 550 570 550 565 15 5,441,000 3,064,264,000 885 353.125 570 J 644,900 565 T/B 874,300 42 SCMA Surya Citra Media Tbk. 1,480 1,565 1,475 1,510 30 17,178,800 26,207,908,000 3,220 683.094 1,520 J 19,000 1,510 T/B 199,000 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 825 815 815 0 7,496,100 6,118,767,000 3,414 281.978 820 J 2,239,100 815 T/B 965,100 44 SMRA Summarecon Agung Tbk. 625 670 635 660 35 57,541,100 37,536,857,500 4,485 1,084.456 665 J 143,000 660 T/B 131,400 45 SRIL Sri Rejeki Isman Tbk. 214 220 214 216 2 58,110,800 12,560,693,800 2,642 90.000 216 T/J 5,440,200 214 B 5,178,500 46 SSIA Surya Semesta Internusa Tbk. 478 498 480 498 20 33,643,200 16,471,885,400 2,220 204.308 498 T/J 679,100 496 B 635,500 47 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,520 1,450 1,495 70 31,070,900 46,444,073,500 8,292 369.136 1,500 J 214,400 1,495 T/B 181,100 48 TINS Timah Tbk. 835 870 845 860 25 18,364,700 15,771,552,000 2,047 439.455 860 T/J 1,086,700 855 B 1,054,600 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,400 6,225 6,375 200 3,704,100 23,522,342,500 2,269 394.155 6,375 T/J 23,300 6,350 B 99,300 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 175 180 176 180 5 8,006,900 1,430,320,600 645 62.069 180 T/J 1,541,600 179 B 176,500 51 WIKA Wijaya Karya (Persero) Tbk. 1,165 1,235 1,185 1,235 70 18,586,700 22,671,567,000 4,440 317.437 1,240 J 440,000 1,235 T/B 778,800 52 WSBP Waskita Beton Precast Tbk. 154 161 156 159 5 26,482,500 4,189,058,400 1,558 32.449 160 J 2,820,000 159 T/B 1,362,100 53 WSKT Waskita Karya (Persero) Tbk. 735 765 745 750 15 105,164,600 79,287,488,500 4,849 202.429 755 J 1,977,000 750 T/B 4,590,200 54 WTON Wijaya Karya Beton Tbk. 244 250 242 248 4 6,618,800 1,636,254,800 597 42.034 250 J 2,358,300 248 T/B 414,300 Total 2,021,711,100 2,245,352,541,400 200,551 66,007,600 63,908,300 Jakarta, 05 November 2020 Trading Division