List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 10 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. 10,700 10,900 10,750 10,775 75 2,392,100 25,903,750,000 2,116 875.334 10,800 J 1,600 10,775 T/B 86,900 2 ACES Ace Hardware Indonesia Tbk. 1,630 1,730 1,640 1,700 70 23,966,500 40,704,558,500 5,399 2,073.171 1,705 J 997,400 1,700 T/B 24,500 3 ADHI Adhi Karya (Persero) Tbk. 630 680 635 670 40 62,650,900 41,213,904,000 5,045 526.179 670 T/J 1,020,100 665 B 687,800 4 ADRO Adaro Energy Tbk. 1,130 1,155 1,130 1,140 10 61,432,600 69,970,556,000 7,629 103.636 1,140 T/J 2,770,900 1,135 B 1,518,000 5 AKRA AKR Corporindo Tbk. 2,710 2,850 2,750 2,840 130 34,092,000 96,130,365,000 5,141 2,263.471 2,850 J 489,300 2,840 T/B 1,785,300 6 ANTM Aneka Tambang Tbk. 1,240 1,255 1,195 1,200 -40 604,934,300 733,284,011,000 39,259 791.191 1,205 J 2,221,600 1,200 T/B 11,946,600 7 ASRI Alam Sutera Realty Tbk. 167 177 163 167 0 294,803,900 49,407,240,900 9,231 159.048 167 T/J 8,072,600 166 B 9,131,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,565 1,610 1,575 1,610 45 132,374,800 211,491,495,500 11,953 210.000 1,610 T/J 57,600 1,605 B 1,387,700 9 BDMN Bank Danamon Indonesia Tbk. 2,540 2,640 2,560 2,630 90 5,843,500 15,244,898,000 1,638 1.485 2,640 J 188,700 2,630 T/B 43,600 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,170 1,235 1,190 1,230 60 30,801,800 37,370,301,000 3,680 205.000 1,230 T/J 173,800 1,225 B 276,800 11 BSDE Bumi Serpong Damai Tbk. 990 1,070 1,005 1,055 65 75,939,900 78,906,970,500 5,281 206.658 1,060 J 534,800 1,055 T/B 2,665,500 12 BTPS Bank BTPN Syariah Tbk. 3,890 4,480 3,970 4,400 510 24,471,400 104,693,811,000 9,165 451.282 4,400 T/J 241,600 4,390 B 5,800 13 CTRA Ciputra Development Tbk. 850 920 885 905 55 66,352,200 59,497,397,500 4,888 202.624 905 T/J 608,000 900 B 658,800 14 DMAS Puradelta Lestari Tbk. 228 238 224 236 8 123,347,800 28,699,645,000 5,220 112.381 238 J 11,601,200 236 T/B 7,922,000 15 ELSA Elnusa Tbk. 220 238 226 234 14 98,204,600 22,760,511,600 5,149 58.500 234 T/J 11,803,800 232 B 474,300 16 ERAA Erajaya Swasembada Tbk. 1,860 1,890 1,805 1,850 -10 36,344,300 67,335,017,500 6,739 185.000 1,855 J 93,200 1,850 T/B 313,800 17 EXCL XL Axiata Tbk. 2,130 2,210 2,150 2,190 60 62,591,600 136,783,820,000 8,648 111.144 2,200 J 809,200 2,190 T/B 907,800 18 GIAA Garuda Indonesia (Persero) Tbk. 258 304 270 300 42 595,315,400 170,064,350,600 22,780 40.328 302 J 2,768,800 300 T/B 44,147,300 19 HOKI Buyung Poetra Sembada Tbk. 850 925 855 880 30 46,901,000 41,901,466,000 2,938 283.871 880 T/J 227,700 875 B 354,000 20 INCO Vale Indonesia Tbk. 4,550 4,660 4,440 4,520 -30 21,426,700 97,302,950,000 7,075 1,844.898 4,520 T/J 107,800 4,510 B 228,700 21 INKP Indah Kiat Pulp & Paper Tbk. 9,675 9,775 9,575 9,575 -100 4,649,500 44,762,717,500 3,139 493.386 9,600 J 28,100 9,575 T/B 76,300 22 INTP Indocement Tunggal Prakarsa Tbk. 13,175 14,425 13,650 14,100 925 7,350,700 103,009,320,000 5,800 564.000 14,100 T/J 1,003,700 14,025 B 2,400 23 ISAT Indosat Tbk. 2,110 2,140 2,090 2,090 -20 4,388,100 9,280,155,000 1,544 149.286 2,100 J 700 2,090 T/B 157,100 24 ITMG Indo Tambangraya Megah Tbk. 8,575 8,450 8,300 8,450 -125 5,287,900 44,436,737,500 4,719 60.357 8,450 T/J 272,100 8,425 B 133,500 25 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,215 1,160 1,200 55 79,439,800 94,483,998,000 7,908 328.048 1,205 J 807,200 1,200 T/B 511,200 26 JSMR Jasa Marga (Persero) Tbk. 3,940 4,200 3,970 4,180 240 36,376,600 148,964,409,000 8,497 246.491 4,180 T/J 1,107,100 4,170 B 17,900 27 KINO Kino Indonesia Tbk. 2,960 3,000 2,950 2,950 -10 1,657,700 4,894,519,000 184 77.632 2,950 T/J 298,100 2,940 B 20,800 28 LPPF Matahari Department Store Tbk. 860 925 865 915 55 91,086,200 82,383,193,000 11,060 20.734 915 T/J 1,004,300 910 B 382,100 29 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,025 1,005 1,010 10 29,546,900 29,908,290,500 2,506 260.645 1,015 J 1,754,300 1,010 T/B 1,002,900 30 MAIN Malindo Feedmill Tbk. 580 610 580 600 20 18,922,900 11,275,611,500 1,956 340.909 605 J 460,400 600 T/B 40,200 31 MAPI Mitra Adiperkasa Tbk. 700 755 725 735 35 98,318,000 72,315,437,500 4,255 1,179.491 735 T/J 10,393,300 730 B 167,300 32 MDKA Merdeka Copper Gold Tbk. 1,965 1,900 1,830 1,850 -115 183,285,700 341,226,757,000 21,737 482.409 1,855 J 352,700 1,850 T/B 10,915,600 33 MEDC Medco Energi Internasional Tbk. 382 402 390 394 12 154,553,700 61,074,660,400 7,583 818.191 394 T/J 2,495,500 392 B 3,211,600 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,520 2,400 2,420 -80 30,784,900 74,638,818,000 6,336 142.480 2,430 J 63,700 2,420 T/B 68,200 35 MNCN Media Nusantara Citra Tbk. 860 900 860 890 30 107,018,200 94,712,957,500 6,036 98.889 890 T/J 3,885,100 885 B 507,500 36 MYOR Mayora Indah Tbk. 2,400 2,420 2,380 2,400 0 4,202,800 10,049,209,000 1,184 12,006.003 2,400 T/J 270,200 2,390 B 43,500 37 PGAS Perusahaan Gas Negara Tbk. 1,125 1,190 1,140 1,175 50 239,757,500 279,558,508,500 14,613 391.667 1,175 T/J 398,200 1,170 B 3,253,100 38 PTBA Bukit Asam Tbk. 2,010 2,050 2,010 2,020 10 20,916,700 42,384,950,000 5,690 1,756.522 2,030 J 2,417,600 2,020 T/B 2,052,400 39 PTPP PP (Persero) Tbk. 960 1,015 965 1,005 45 131,766,200 131,003,099,000 9,631 188.910 1,010 J 1,532,600 1,005 T/B 269,100 40 PWON Pakuwon Jati Tbk. 430 474 444 464 34 520,078,900 238,502,586,400 15,038 1,788.812 466 J 8,625,400 464 T/B 613,100 41 RALS Ramayana Lestari Sentosa Tbk. 575 655 585 605 30 61,403,400 38,030,389,000 5,596 378.125 610 J 155,400 605 T/B 4,547,500 42 SCMA Surya Citra Media Tbk. 1,490 1,560 1,505 1,525 35 20,904,000 31,917,065,500 2,412 689.880 1,525 T/J 220,200 1,520 B 13,900 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 840 855 840 845 5 23,042,600 19,480,364,000 4,759 292.357 850 J 1,821,600 845 T/B 1,562,700 44 SMRA Summarecon Agung Tbk. 735 765 745 760 25 70,216,500 53,052,859,000 6,111 1,248.768 760 T/J 371,500 755 B 939,600 45 SRIL Sri Rejeki Isman Tbk. 218 224 218 220 2 37,513,900 8,255,296,400 2,023 91.667 222 J 8,121,800 220 T/B 6,085,400 46 SSIA Surya Semesta Internusa Tbk. 520 535 515 525 5 50,358,200 26,463,285,000 2,368 215.385 530 J 1,801,700 525 T/B 7,888,900 47 TBIG Tower Bersama Infrastructure Tbk. 1,515 1,525 1,415 1,430 -85 43,131,500 62,267,523,500 7,010 353.086 1,435 J 84,700 1,430 T/B 1,190,500 48 TINS Timah Tbk. 930 950 900 910 -20 76,464,600 70,205,315,000 7,299 465.005 915 J 1,225,200 910 T/B 744,000 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,925 6,725 6,750 -75 8,189,500 55,708,230,000 3,506 417.341 6,775 J 186,100 6,750 T/B 371,600 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 195 186 195 11 89,845,800 17,217,325,100 4,151 67.241 195 T/J 511,800 194 B 728,100 51 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,405 1,270 1,385 130 98,673,600 131,436,279,500 9,718 355.993 1,385 T/J 1,778,400 1,380 B 34,300 52 WSBP Waskita Beton Precast Tbk. 165 178 166 174 9 317,909,500 54,711,108,800 8,702 35.510 175 J 1,943,100 174 T/B 2,303,100 53 WSKT Waskita Karya (Persero) Tbk. 790 885 795 880 90 414,122,000 349,559,213,500 23,649 237.517 880 T/J 4,705,100 875 B 1,911,500 54 WTON Wijaya Karya Beton Tbk. 258 276 260 272 14 71,381,700 19,204,322,000 3,266 46.102 272 T/J 1,778,200 270 B 905,400 Total 5,556,733,000 4,985,041,530,200 398,960 106,664,800 137,239,300 Jakarta, 10 November 2020 Trading Division