List of Securities Quotation: IDX SMC Liquid Date: Monday, 09 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. 10,900 11,200 10,675 10,700 -200 3,496,400 37,815,270,000 2,764 869.241 10,725 J 20,000 10,700 T/B 293,300 2 ACES Ace Hardware Indonesia Tbk. 1,625 1,650 1,625 1,630 5 13,168,900 21,558,302,500 3,606 1,987.805 1,635 J 36,700 1,630 T/B 750,500 3 ADHI Adhi Karya (Persero) Tbk. 600 640 600 630 30 51,367,400 32,125,247,000 4,381 494.766 635 J 4,755,900 630 T/B 5,177,200 4 ADRO Adaro Energy Tbk. 1,140 1,155 1,120 1,130 -10 79,574,200 90,064,587,000 9,514 102.727 1,135 J 2,573,600 1,130 T/B 1,668,400 5 AKRA AKR Corporindo Tbk. 2,720 2,770 2,670 2,710 -10 17,487,800 47,586,086,000 2,772 2,159.862 2,720 J 99,800 2,710 T/B 12,400 6 ANTM Aneka Tambang Tbk. 1,125 1,245 1,135 1,240 115 846,313,500 1,012,079,237,000 43,005 817.564 1,245 J 7,976,200 1,240 T/B 92,646,800 7 ASRI Alam Sutera Realty Tbk. 154 171 156 167 13 670,614,400 111,193,299,100 16,381 159.048 168 J 7,614,800 167 T/B 1,353,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,535 1,605 1,535 1,565 30 136,917,700 214,405,032,000 14,452 204.130 1,565 T/J 9,252,500 1,560 B 188,500 9 BDMN Bank Danamon Indonesia Tbk. 2,500 2,600 2,520 2,540 40 3,251,800 8,267,647,000 1,065 1.434 2,550 J 105,200 2,540 T/B 114,900 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,130 1,185 1,135 1,170 40 28,974,800 33,770,727,000 3,786 195.000 1,175 J 766,900 1,170 T/B 1,816,700 11 BSDE Bumi Serpong Damai Tbk. 985 1,015 985 990 5 56,250,900 56,135,502,000 4,897 193.926 995 J 280,200 990 T/B 760,600 12 BTPS Bank BTPN Syariah Tbk. 3,930 4,040 3,890 3,890 -40 3,334,000 13,163,839,000 2,474 398.974 3,900 J 2,900 3,890 T/B 135,300 13 CTRA Ciputra Development Tbk. 840 880 850 850 10 102,700,400 88,180,512,000 5,245 190.310 860 J 5,000 850 T/B 7,964,600 14 DMAS Puradelta Lestari Tbk. 216 228 216 228 12 68,940,200 15,369,527,200 3,560 108.571 230 J 7,433,200 228 T/B 474,700 15 ELSA Elnusa Tbk. 214 224 216 220 6 57,555,300 12,636,649,800 2,384 55.000 222 J 2,533,900 220 T/B 1,370,200 16 ERAA Erajaya Swasembada Tbk. 1,755 1,865 1,730 1,860 105 38,473,300 69,653,358,000 6,714 186.000 1,865 J 113,100 1,860 T/B 2,269,900 17 EXCL XL Axiata Tbk. 2,180 2,230 2,130 2,130 -50 72,118,100 156,310,450,000 11,523 108.099 2,140 J 167,800 2,130 T/B 4,847,800 18 GIAA Garuda Indonesia (Persero) Tbk. 242 268 242 258 16 173,528,300 45,110,008,800 11,687 34.682 260 J 7,679,400 258 T/B 1,091,900 19 HOKI Buyung Poetra Sembada Tbk. 840 860 830 850 10 11,210,800 9,467,910,500 769 274.194 855 J 276,300 850 T/B 8,000 20 INCO Vale Indonesia Tbk. 4,270 4,570 4,300 4,550 280 39,117,900 173,463,953,000 9,653 1,857.143 4,560 J 707,400 4,550 T/B 971,700 21 INKP Indah Kiat Pulp & Paper Tbk. 9,700 9,750 9,425 9,675 -25 8,309,600 79,585,362,500 4,873 498.539 9,700 J 261,700 9,675 T/B 91,000 22 INTP Indocement Tunggal Prakarsa Tbk. 13,100 13,500 13,025 13,175 75 1,891,200 24,868,477,500 2,589 527.000 13,175 T/J 31,800 13,150 B 100 23 ISAT Indosat Tbk. 2,140 2,150 2,090 2,110 -30 5,303,800 11,218,925,000 1,488 150.714 2,110 T/J 89,600 2,100 B 116,100 24 ITMG Indo Tambangraya Megah Tbk. 8,550 8,700 8,525 8,575 25 5,578,600 47,914,610,000 4,427 61.250 8,600 J 154,100 8,575 T/B 237,400 25 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,165 1,130 1,145 5 19,431,600 22,233,958,000 3,746 313.013 1,150 J 289,000 1,145 T/B 1,988,600 26 JSMR Jasa Marga (Persero) Tbk. 3,900 3,980 3,870 3,940 40 11,243,300 44,008,068,000 3,251 232.338 3,940 T/J 190,700 3,930 B 24,400 27 KINO Kino Indonesia Tbk. 3,000 3,000 2,940 2,960 -40 136,200 403,406,000 74 77.895 2,960 T/J 11,700 2,950 B 119,400 28 LPPF Matahari Department Store Tbk. 810 875 785 860 50 96,457,000 81,978,230,000 10,656 19.487 865 J 757,800 860 T/B 7,799,200 29 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,030 990 1,000 -5 31,195,300 31,403,057,000 2,832 258.065 1,005 J 287,500 1,000 T/B 287,600 30 MAIN Malindo Feedmill Tbk. 575 590 575 580 5 5,891,700 3,423,344,000 767 329.545 580 T/J 918,800 575 B 416,100 31 MAPI Mitra Adiperkasa Tbk. 670 710 670 700 30 51,213,200 35,279,548,000 3,051 1,123.325 700 T/J 1,356,700 695 B 233,600 32 MDKA Merdeka Copper Gold Tbk. 1,935 1,985 1,940 1,965 30 112,827,100 221,239,143,500 9,759 512.397 1,965 T/J 2,469,300 1,960 B 1,441,400 33 MEDC Medco Energi Internasional Tbk. 374 388 374 382 8 105,368,900 40,160,063,000 4,537 793.272 384 J 4,922,400 382 T/B 8,878,400 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,540 2,480 2,500 0 28,628,100 72,091,286,000 3,067 147.190 2,520 J 55,900 2,500 T/B 62,000 35 MNCN Media Nusantara Citra Tbk. 860 880 845 860 0 71,325,100 61,030,319,000 4,252 95.556 865 J 874,100 860 T/B 502,100 36 MYOR Mayora Indah Tbk. 2,400 2,420 2,370 2,400 0 4,765,000 11,373,676,000 1,462 12,006.003 2,400 T/J 754,300 2,380 B 14,900 37 PGAS Perusahaan Gas Negara Tbk. 1,100 1,125 1,100 1,125 25 128,688,800 143,439,235,000 8,769 375.000 1,130 J 5,634,500 1,125 T/B 2,005,100 38 PTBA Bukit Asam Tbk. 1,990 2,040 2,000 2,010 20 29,260,700 59,054,831,000 7,373 1,747.826 2,020 J 1,430,900 2,010 T/B 1,462,300 39 PTPP PP (Persero) Tbk. 935 975 945 960 25 72,029,900 69,000,226,500 6,337 180.451 965 J 2,007,800 960 T/B 1,003,300 40 PWON Pakuwon Jati Tbk. 422 434 424 430 8 135,889,500 58,318,790,600 5,988 1,657.735 432 J 5,694,300 430 T/B 6,278,400 41 RALS Ramayana Lestari Sentosa Tbk. 570 585 570 575 5 11,350,900 6,553,444,000 1,429 359.375 575 T/J 1,588,700 570 B 3,557,800 42 SCMA Surya Citra Media Tbk. 1,510 1,550 1,470 1,490 -20 13,733,300 20,507,649,500 2,711 674.046 1,495 J 67,000 1,490 T/B 4,600 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 830 845 830 840 10 21,029,100 17,610,984,500 5,666 290.627 840 T/J 1,296,600 835 B 209,900 44 SMRA Summarecon Agung Tbk. 705 745 715 735 30 84,888,200 61,772,808,500 7,488 1,207.690 740 J 2,438,200 735 T/B 2,393,300 45 SRIL Sri Rejeki Isman Tbk. 218 224 216 218 0 52,260,200 11,418,787,800 2,599 90.833 220 J 3,882,100 218 T/B 880,300 46 SSIA Surya Semesta Internusa Tbk. 520 535 510 520 0 44,404,000 23,108,101,000 2,176 213.333 525 J 969,900 520 T/B 443,500 47 TBIG Tower Bersama Infrastructure Tbk. 1,505 1,540 1,495 1,515 10 32,929,900 49,871,921,500 4,954 374.074 1,520 J 399,600 1,515 T/B 226,200 48 TINS Timah Tbk. 855 935 865 930 75 186,721,400 169,326,602,000 13,592 475.224 935 J 3,168,400 930 T/B 8,638,800 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,675 6,900 6,525 6,825 150 15,154,500 101,810,762,500 5,437 421.978 6,825 T/J 163,800 6,800 B 41,100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 180 187 181 184 4 39,950,500 7,364,979,000 1,767 63.448 184 T/J 327,800 183 B 1,040,700 51 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,280 1,245 1,255 15 20,566,300 25,908,919,000 3,389 322.578 1,260 J 656,200 1,255 T/B 225,200 52 WSBP Waskita Beton Precast Tbk. 159 167 159 165 6 113,547,700 18,599,112,500 3,492 33.673 166 J 2,927,400 165 T/B 2,389,300 53 WSKT Waskita Karya (Persero) Tbk. 750 795 755 790 40 221,013,900 172,696,419,000 11,307 213.225 790 T/J 10,783,200 785 B 1,786,800 54 WTON Wijaya Karya Beton Tbk. 254 264 254 258 4 24,304,300 6,271,635,200 1,631 43.729 260 J 2,124,100 258 T/B 431,700 Total 4,281,684,900 4,059,203,827,500 317,568 111,386,700 179,147,000 Jakarta, 09 November 2020 Trading Division