List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 11 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. 10,775 10,950 10,725 10,750 -25 3,286,800 35,719,177,500 2,394 873.303 10,775 J 1,600 10,750 T/B 113,200 2 ACES Ace Hardware Indonesia Tbk. 1,700 1,730 1,675 1,715 15 14,034,200 23,954,743,000 5,287 2,091.463 1,715 T/J 717,400 1,705 B 2,500 3 ADHI Adhi Karya (Persero) Tbk. 670 700 670 685 15 82,319,500 56,449,848,500 5,819 537.960 685 T/J 4,591,800 680 B 3,223,500 4 ADRO Adaro Energy Tbk. 1,140 1,205 1,145 1,205 65 218,766,200 258,693,844,000 18,691 109.545 1,205 T/J 2,789,600 1,200 B 1,374,700 5 AKRA AKR Corporindo Tbk. 2,840 2,920 2,840 2,860 20 47,925,400 138,680,841,000 5,284 2,279.411 2,870 J 221,200 2,860 T/B 5,300 6 ANTM Aneka Tambang Tbk. 1,200 1,240 1,185 1,195 -5 628,878,500 761,262,542,500 38,380 787.895 1,200 J 3,613,400 1,195 T/B 2,332,900 7 ASRI Alam Sutera Realty Tbk. 167 170 164 164 -3 159,144,500 26,407,304,200 5,522 156.190 165 J 1,411,100 164 T/B 6,766,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,610 1,640 1,595 1,600 -10 86,036,900 138,659,504,500 10,179 208.696 1,600 T/J 3,675,700 1,595 B 655,200 9 BDMN Bank Danamon Indonesia Tbk. 2,630 2,670 2,630 2,630 0 4,368,100 11,531,507,000 1,799 1.485 2,640 J 722,700 2,630 T/B 334,600 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,230 1,320 1,225 1,320 90 32,406,000 41,495,736,500 5,198 220.000 1,320 T/J 445,200 1,315 B 10,000 11 BSDE Bumi Serpong Damai Tbk. 1,055 1,070 1,025 1,035 -20 38,910,700 40,853,383,000 4,424 202.740 1,040 J 129,700 1,035 T/B 438,500 12 BTPS Bank BTPN Syariah Tbk. 4,400 4,410 4,240 4,300 -100 8,893,300 38,257,837,000 4,952 441.026 4,310 J 55,600 4,300 T/B 2,187,900 13 CTRA Ciputra Development Tbk. 905 910 890 895 -10 21,459,400 19,280,506,500 4,230 200.386 900 J 513,000 895 T/B 396,600 14 DMAS Puradelta Lestari Tbk. 236 248 232 242 6 113,830,700 27,622,713,600 4,389 115.238 244 J 1,592,600 242 T/B 4,143,500 15 ELSA Elnusa Tbk. 234 240 232 234 0 60,444,200 14,159,156,000 2,869 58.500 236 J 5,589,900 234 T/B 4,458,100 16 ERAA Erajaya Swasembada Tbk. 1,850 1,860 1,790 1,800 -50 19,713,000 35,855,359,000 4,717 180.000 1,800 T/J 494,000 1,795 B 849,000 17 EXCL XL Axiata Tbk. 2,190 2,360 2,120 2,340 150 138,426,900 314,281,880,000 19,400 118.757 2,340 T/J 1,367,700 2,330 B 346,400 18 GIAA Garuda Indonesia (Persero) Tbk. 300 308 282 288 -12 284,948,800 83,590,069,400 17,634 38.715 290 J 2,927,900 288 T/B 19,358,400 19 HOKI Buyung Poetra Sembada Tbk. 880 885 855 875 -5 11,750,400 10,276,007,000 734 282.258 875 T/J 232,000 870 B 610,400 20 INCO Vale Indonesia Tbk. 4,520 4,640 4,450 4,470 -50 21,856,800 98,997,913,000 6,839 1,824.490 4,480 J 6,200 4,470 T/B 175,100 21 INKP Indah Kiat Pulp & Paper Tbk. 9,575 9,700 9,325 9,450 -125 6,820,500 64,731,437,500 4,914 486.945 9,475 J 11,100 9,450 T/B 8,500 22 INTP Indocement Tunggal Prakarsa Tbk. 14,100 14,975 13,775 14,675 575 4,943,100 71,613,500,000 5,997 587.000 14,675 T/J 1,131,200 14,650 B 7,900 23 ISAT Indosat Tbk. 2,090 2,230 2,090 2,180 90 11,281,900 24,534,430,000 3,389 155.714 2,190 J 60,800 2,180 T/B 16,600 24 ITMG Indo Tambangraya Megah Tbk. 8,450 8,575 8,375 8,525 75 5,119,900 43,546,390,000 3,686 60.893 8,550 J 135,400 8,525 T/B 7,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,200 1,235 1,210 1,230 30 36,815,800 44,882,319,000 4,427 336.249 1,230 T/J 1,221,600 1,225 B 143,700 26 JSMR Jasa Marga (Persero) Tbk. 4,180 4,200 4,100 4,120 -60 16,116,800 66,993,199,000 6,729 242.953 4,120 T/J 158,800 4,110 B 98,900 27 KINO Kino Indonesia Tbk. 2,950 2,970 2,930 2,950 0 195,800 578,122,000 206 77.632 2,950 T/J 1,481,600 2,940 B 3,200 28 LPPF Matahari Department Store Tbk. 915 910 855 875 -40 53,007,300 47,007,016,500 6,911 19.827 880 J 353,500 875 T/B 1,838,800 29 LSIP PP London Sumatra Indonesia Tbk. 1,010 1,050 1,015 1,035 25 58,699,400 60,665,033,500 4,119 267.097 1,040 J 890,200 1,035 T/B 637,200 30 MAIN Malindo Feedmill Tbk. 600 615 595 595 -5 6,302,800 3,778,089,000 1,091 338.068 600 J 310,200 595 T/B 289,800 31 MAPI Mitra Adiperkasa Tbk. 735 750 710 745 10 34,239,300 25,210,502,000 2,635 1,195.539 745 T/J 2,118,600 740 B 33,400 32 MDKA Merdeka Copper Gold Tbk. 1,850 1,905 1,820 1,830 -20 124,715,400 231,659,242,000 16,369 477.194 1,835 J 1,074,700 1,830 T/B 128,100 33 MEDC Medco Energi Internasional Tbk. 394 410 390 408 14 222,117,500 89,260,788,200 11,431 847.264 410 J 8,473,900 408 T/B 15,545,400 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,420 2,420 2,270 2,300 -120 49,486,900 113,931,068,000 6,741 135.415 2,310 J 219,200 2,300 T/B 507,000 35 MNCN Media Nusantara Citra Tbk. 890 895 865 875 -15 61,073,700 53,526,904,500 5,497 97.222 875 T/J 632,500 870 B 807,100 36 MYOR Mayora Indah Tbk. 2,400 2,430 2,370 2,430 30 5,481,400 13,150,244,000 1,501 12,156.078 2,430 T/J 311,000 2,410 B 10,000 37 PGAS Perusahaan Gas Negara Tbk. 1,175 1,230 1,170 1,205 30 217,771,400 261,736,860,500 15,739 401.667 1,205 T/J 1,433,800 1,200 B 1,880,500 38 PTBA Bukit Asam Tbk. 2,020 2,100 2,020 2,070 50 65,778,900 135,935,785,000 10,365 1,800.000 2,080 J 1,805,800 2,070 T/B 977,200 39 PTPP PP (Persero) Tbk. 1,005 1,045 990 1,020 15 90,965,400 92,993,427,500 7,453 191.729 1,020 T/J 730,700 1,015 B 415,600 40 PWON Pakuwon Jati Tbk. 464 470 454 454 -10 393,036,200 179,940,232,800 10,305 1,750.260 456 J 12,300 454 T/B 3,642,200 41 RALS Ramayana Lestari Sentosa Tbk. 605 640 590 640 35 23,478,900 14,520,500,000 2,965 400.000 640 T/J 4,325,400 635 B 29,300 42 SCMA Surya Citra Media Tbk. 1,525 1,530 1,490 1,500 -25 12,900,300 19,429,893,500 2,230 678.570 1,500 T/J 11,800 1,495 B 24,000 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 845 850 825 830 -15 22,212,500 18,514,511,000 8,613 287.167 830 T/J 541,000 825 B 2,760,000 44 SMRA Summarecon Agung Tbk. 760 760 730 750 -10 80,656,100 60,139,198,000 5,831 1,232.337 755 J 1,522,000 750 T/B 3,706,200 45 SRIL Sri Rejeki Isman Tbk. 220 234 220 224 4 102,420,300 23,151,438,600 4,142 93.333 226 J 1,217,300 224 T/B 8,920,600 46 SSIA Surya Semesta Internusa Tbk. 525 550 525 540 15 48,596,100 26,162,698,000 2,526 221.538 540 T/J 107,500 535 B 904,100 47 TBIG Tower Bersama Infrastructure Tbk. 1,430 1,415 1,360 1,370 -60 86,824,300 119,580,571,000 11,800 338.272 1,370 T/J 75,700 1,365 B 490,400 48 TINS Timah Tbk. 910 1,120 900 1,050 140 629,607,100 657,337,238,000 39,133 536.544 1,055 J 1,457,500 1,050 T/B 21,014,500 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,850 6,650 6,800 50 7,551,200 51,290,877,500 2,896 420.432 6,800 T/J 126,800 6,775 B 57,600 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 202 193 194 -1 71,194,600 14,015,466,200 4,515 66.897 195 J 2,509,500 194 T/B 805,700 51 WIKA Wijaya Karya (Persero) Tbk. 1,385 1,450 1,360 1,390 5 99,346,500 139,748,673,000 8,728 357.278 1,390 T/J 1,301,000 1,385 B 1,255,400 52 WSBP Waskita Beton Precast Tbk. 174 182 170 175 1 265,254,700 47,019,163,700 8,950 35.714 176 J 903,900 175 T/B 3,228,100 53 WSKT Waskita Karya (Persero) Tbk. 880 970 860 930 50 403,422,000 368,246,238,000 23,298 251.012 935 J 645,600 930 T/B 1,102,800 54 WTON Wijaya Karya Beton Tbk. 272 280 266 272 0 50,432,100 13,803,085,600 2,853 46.102 272 T/J 5,279,800 270 B 1,398,900 Total 5,365,266,400 5,374,664,016,300 426,726 73,690,000 120,478,200 Jakarta, 11 November 2020 Trading Division