List of Securities Quotation: IDX SMC Liquid Date: Friday, 13 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. 11,100 11,300 11,100 11,150 50 1,932,600 21,606,917,500 2,245 905.798 11,175 J 30,400 11,150 T/B 6,900 2 ACES Ace Hardware Indonesia Tbk. 1,720 1,780 1,700 1,755 35 9,359,000 16,184,117,500 2,768 2,140.244 1,755 T/J 615,700 1,750 B 13,900 3 ADHI Adhi Karya (Persero) Tbk. 680 715 670 700 20 36,301,000 25,166,936,500 3,217 549.740 705 J 2,405,600 700 T/B 2,410,000 4 ADRO Adaro Energy Tbk. 1,175 1,190 1,155 1,165 -10 64,105,000 74,933,907,000 7,498 105.909 1,170 J 559,600 1,165 T/B 862,700 5 AKRA AKR Corporindo Tbk. 2,820 2,840 2,780 2,820 0 15,873,500 44,569,584,000 1,930 2,247.531 2,820 T/J 1,226,000 2,810 B 290,000 6 ANTM Aneka Tambang Tbk. 1,170 1,180 1,155 1,170 0 172,842,400 201,684,250,000 14,675 771.412 1,175 J 20,666,800 1,170 T/B 1,112,300 7 ASRI Alam Sutera Realty Tbk. 161 167 158 167 6 149,168,500 24,451,250,300 4,515 159.048 168 J 11,211,300 167 T/B 39,903,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,590 1,620 1,570 1,615 25 41,668,600 66,699,204,000 5,546 210.652 1,620 J 4,233,900 1,615 T/B 1,439,700 9 BDMN Bank Danamon Indonesia Tbk. 2,570 2,610 2,530 2,590 20 1,990,700 5,102,773,000 987 1.463 2,600 J 11,600 2,590 T/B 2,600 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,290 1,310 1,260 1,300 10 16,227,200 20,781,080,000 2,717 216.667 1,300 T/J 347,900 1,295 B 224,600 11 BSDE Bumi Serpong Damai Tbk. 1,010 1,040 980 1,025 15 33,916,800 34,099,741,500 3,923 200.782 1,030 J 193,700 1,025 T/B 200,600 12 BTPS Bank BTPN Syariah Tbk. 4,280 4,440 4,240 4,390 110 17,316,300 75,079,800,000 5,891 450.256 4,400 J 1,041,900 4,390 T/B 1,428,700 13 CTRA Ciputra Development Tbk. 865 870 845 865 0 40,946,600 35,208,730,500 3,435 193.669 865 T/J 3,482,600 860 B 1,383,500 14 DMAS Puradelta Lestari Tbk. 242 258 240 254 12 118,445,500 29,860,671,600 4,776 120.952 254 T/J 2,119,000 252 B 1,690,000 15 ELSA Elnusa Tbk. 228 230 224 230 2 22,289,600 5,083,449,600 1,327 57.500 232 J 2,378,500 230 T/B 750,800 16 ERAA Erajaya Swasembada Tbk. 1,785 1,850 1,785 1,795 10 34,215,300 61,976,933,500 5,142 179.500 1,800 J 319,300 1,795 T/B 3,024,000 17 EXCL XL Axiata Tbk. 2,290 2,320 2,250 2,290 0 22,623,400 51,614,706,000 4,276 116.219 2,300 J 287,300 2,290 T/B 650,000 18 GIAA Garuda Indonesia (Persero) Tbk. 318 340 318 328 10 306,551,000 101,251,138,600 18,393 44.092 328 T/J 337,100 326 B 756,000 19 HOKI Buyung Poetra Sembada Tbk. 880 905 875 875 -5 12,299,600 10,896,411,500 1,268 282.258 875 T/J 64,900 870 B 300,200 20 INCO Vale Indonesia Tbk. 4,410 4,420 4,330 4,380 -30 9,457,000 41,456,589,000 3,783 1,787.755 4,390 J 109,100 4,380 T/B 440,400 21 INKP Indah Kiat Pulp & Paper Tbk. 9,250 9,550 9,150 9,400 150 4,918,900 46,090,115,000 3,025 484.369 9,400 T/J 499,700 9,375 B 65,000 22 INTP Indocement Tunggal Prakarsa Tbk. 14,350 14,400 14,125 14,400 50 1,821,600 26,002,950,000 3,109 576.000 14,400 T/J 1,129,400 14,375 B 1,100 23 ISAT Indosat Tbk. 2,150 2,220 2,150 2,200 50 4,786,400 10,469,818,000 1,720 157.143 2,200 T/J 116,800 2,190 B 302,500 24 ITMG Indo Tambangraya Megah Tbk. 8,550 8,500 8,425 8,475 -75 1,647,300 13,939,560,000 2,060 60.536 8,500 J 52,300 8,475 T/B 56,000 25 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,245 1,190 1,220 0 33,273,300 40,626,741,500 3,430 333.516 1,225 J 333,300 1,220 T/B 467,600 26 JSMR Jasa Marga (Persero) Tbk. 4,160 4,170 4,100 4,130 -30 5,315,100 21,981,715,000 2,459 243.543 4,140 J 14,900 4,130 T/B 308,200 27 KINO Kino Indonesia Tbk. 2,930 2,970 2,930 2,950 20 936,300 2,761,134,000 280 77.632 2,950 T/J 9,100 2,940 B 20,200 28 LPPF Matahari Department Store Tbk. 920 925 880 905 -15 28,780,800 25,939,001,000 3,685 20.507 910 J 530,600 905 T/B 136,200 29 LSIP PP London Sumatra Indonesia Tbk. 1,070 1,110 1,070 1,090 20 52,918,900 57,639,893,000 4,373 281.290 1,095 J 825,000 1,090 T/B 3,081,600 30 MAIN Malindo Feedmill Tbk. 580 615 570 605 25 19,232,900 11,563,974,000 2,299 343.750 605 T/J 894,800 600 B 1,871,900 31 MAPI Mitra Adiperkasa Tbk. 775 780 745 755 -20 5,882,000 4,423,192,000 1,358 1,211.586 755 T/J 4,691,800 750 B 232,600 32 MDKA Merdeka Copper Gold Tbk. 1,810 1,830 1,775 1,815 5 117,656,400 211,858,012,000 10,672 473.282 1,815 T/J 695,800 1,810 B 569,400 33 MEDC Medco Energi Internasional Tbk. 398 404 390 402 4 86,042,800 34,122,617,800 4,909 834.804 402 T/J 3,028,900 400 B 2,954,100 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,340 2,280 2,290 -30 20,393,700 46,968,453,000 2,914 134.826 2,300 J 436,900 2,290 T/B 86,500 35 MNCN Media Nusantara Citra Tbk. 855 880 850 875 20 65,081,800 56,517,113,500 4,257 97.222 880 J 2,120,400 875 T/B 464,900 36 MYOR Mayora Indah Tbk. 2,410 2,410 2,390 2,410 0 1,092,000 2,621,518,000 593 12,056.028 2,410 T/J 79,100 2,400 B 12,800 37 PGAS Perusahaan Gas Negara Tbk. 1,175 1,185 1,160 1,180 5 73,550,300 86,186,008,000 5,401 393.333 1,185 J 1,150,400 1,180 T/B 2,357,800 38 PTBA Bukit Asam Tbk. 2,040 2,050 2,020 2,040 0 17,436,800 35,502,131,000 3,192 1,773.913 2,050 J 318,400 2,040 T/B 5,021,800 39 PTPP PP (Persero) Tbk. 995 1,040 980 1,025 30 51,517,900 52,347,315,500 3,833 192.669 1,030 J 840,100 1,025 T/B 1,252,300 40 PWON Pakuwon Jati Tbk. 444 464 440 456 12 71,201,000 32,313,240,000 5,926 1,757.971 458 J 1,016,100 456 T/B 2,144,700 41 RALS Ramayana Lestari Sentosa Tbk. 630 660 620 660 30 19,744,200 12,647,759,500 2,143 412.500 660 T/J 1,217,800 655 B 353,800 42 SCMA Surya Citra Media Tbk. 1,490 1,500 1,475 1,475 -15 2,183,700 3,243,725,000 594 667.261 1,490 J 113,100 1,475 T/B 25,300 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 830 815 820 5 8,189,900 6,727,832,500 4,202 283.708 820 T/J 256,900 815 B 1,614,800 44 SMRA Summarecon Agung Tbk. 720 760 710 750 30 39,817,600 29,375,328,500 3,836 1,232.337 755 J 264,700 750 T/B 752,200 45 SRIL Sri Rejeki Isman Tbk. 226 226 220 222 -4 22,528,100 5,025,410,600 1,587 92.500 224 J 2,411,600 222 T/B 527,200 46 SSIA Surya Semesta Internusa Tbk. 545 545 535 540 -5 22,516,500 12,153,122,500 1,140 221.538 545 J 1,105,200 540 T/B 3,888,900 47 TBIG Tower Bersama Infrastructure Tbk. 1,375 1,390 1,330 1,360 -15 21,725,400 29,495,443,500 5,447 335.802 1,360 T/J 164,400 1,355 B 100,500 48 TINS Timah Tbk. 1,010 1,070 995 1,030 20 147,333,600 152,882,914,000 10,609 526.324 1,035 J 384,400 1,030 T/B 1,911,500 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,625 6,825 6,550 6,750 125 4,034,900 27,079,265,000 1,715 417.341 6,775 J 157,900 6,750 T/B 156,100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 191 194 189 194 3 16,859,300 3,244,020,200 1,215 66.897 194 T/J 1,417,600 193 B 2,400 51 WIKA Wijaya Karya (Persero) Tbk. 1,375 1,400 1,365 1,395 20 19,554,400 27,185,462,500 2,346 358.563 1,400 J 2,291,700 1,395 T/B 91,100 52 WSBP Waskita Beton Precast Tbk. 173 177 170 175 2 62,090,900 10,817,929,100 2,505 35.714 176 J 2,958,900 175 T/B 3,873,600 53 WSKT Waskita Karya (Persero) Tbk. 915 945 895 940 25 153,385,800 141,789,131,000 9,213 253.711 945 J 2,840,100 940 T/B 15,669,600 54 WTON Wijaya Karya Beton Tbk. 270 274 266 272 2 14,855,700 4,007,774,800 930 46.102 272 T/J 2,513,900 270 B 376,700 Total 2,345,835,800 2,233,257,812,600 215,289 88,524,200 107,641,600 Jakarta, 13 November 2020 Trading Division