List of Securities Quotation: IDX SMC Liquid Date: Monday, 16 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. 11,150 11,325 11,050 11,175 25 2,597,800 28,960,475,000 2,818 907.829 11,175 T/J 23,600 11,150 B 17,300 2 ACES Ace Hardware Indonesia Tbk. 1,755 1,765 1,720 1,725 -30 7,643,700 13,231,701,500 2,804 2,103.659 1,730 J 721,300 1,725 T/B 76,800 3 ADHI Adhi Karya (Persero) Tbk. 700 820 710 820 120 173,602,300 133,485,830,500 13,868 643.981 825 J 353,400 820 T/B 12,875,100 4 ADRO Adaro Energy Tbk. 1,165 1,205 1,165 1,195 30 77,947,500 92,582,027,000 7,946 108.636 1,200 J 1,295,500 1,195 T/B 4,301,400 5 AKRA AKR Corporindo Tbk. 2,820 2,890 2,830 2,850 30 20,094,100 57,502,165,000 2,630 2,271.441 2,850 T/J 1,639,700 2,840 B 54,800 6 ANTM Aneka Tambang Tbk. 1,170 1,210 1,180 1,185 15 213,486,900 254,294,274,500 13,637 781.302 1,190 J 6,981,200 1,185 T/B 20,015,700 7 ASRI Alam Sutera Realty Tbk. 167 184 167 179 12 571,680,200 101,426,278,500 17,306 170.476 180 J 8,564,900 179 T/B 7,440,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,615 1,680 1,630 1,650 35 71,013,200 117,288,257,000 8,267 215.217 1,655 J 390,300 1,650 T/B 386,400 9 BDMN Bank Danamon Indonesia Tbk. 2,590 2,640 2,590 2,610 20 2,986,500 7,785,100,000 1,085 1.474 2,620 J 49,500 2,610 T/B 138,500 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,300 1,350 1,295 1,305 5 11,842,600 15,631,069,500 2,364 217.500 1,310 J 313,700 1,305 T/B 591,800 11 BSDE Bumi Serpong Damai Tbk. 1,025 1,095 1,040 1,090 65 39,542,200 42,146,934,500 3,732 213.514 1,090 T/J 1,525,600 1,085 B 26,500 12 BTPS Bank BTPN Syariah Tbk. 4,390 4,470 4,360 4,390 0 2,977,000 13,123,076,000 1,627 450.256 4,400 J 2,022,200 4,390 T/B 386,800 13 CTRA Ciputra Development Tbk. 865 905 875 900 35 39,278,100 35,022,618,000 4,340 201.505 905 J 2,238,100 900 T/B 514,300 14 DMAS Puradelta Lestari Tbk. 254 264 248 254 0 93,411,500 23,972,375,600 4,035 120.952 254 T/J 4,054,700 252 B 537,800 15 ELSA Elnusa Tbk. 230 238 228 236 6 58,001,100 13,678,291,800 2,943 59.000 238 J 9,078,800 236 T/B 3,844,800 16 ERAA Erajaya Swasembada Tbk. 1,795 1,850 1,805 1,845 50 22,797,000 41,680,255,000 3,893 184.500 1,850 J 952,300 1,845 T/B 1,588,600 17 EXCL XL Axiata Tbk. 2,290 2,350 2,300 2,320 30 22,309,600 51,715,278,000 4,694 117.742 2,320 T/J 505,300 2,310 B 939,100 18 GIAA Garuda Indonesia (Persero) Tbk. 328 340 322 322 -6 104,178,000 34,263,695,200 8,553 43.285 324 J 872,300 322 T/B 2,023,700 19 HOKI Buyung Poetra Sembada Tbk. 875 885 865 880 5 9,367,500 8,216,785,000 535 283.871 880 T/J 308,000 875 B 118,100 20 INCO Vale Indonesia Tbk. 4,380 4,520 4,440 4,500 120 13,779,700 61,873,581,000 4,427 1,836.735 4,500 T/J 208,700 4,490 B 421,600 21 INKP Indah Kiat Pulp & Paper Tbk. 9,400 9,550 9,275 9,300 -100 4,205,300 39,274,527,500 2,893 479.216 9,325 J 4,700 9,300 T/B 384,000 22 INTP Indocement Tunggal Prakarsa Tbk. 14,400 14,575 14,025 14,150 -250 1,556,300 22,171,717,500 2,271 566.000 14,150 T/J 1,698,300 14,125 B 6,900 23 ISAT Indosat Tbk. 2,200 2,250 2,200 2,220 20 4,248,500 9,465,828,000 1,846 158.571 2,230 J 82,700 2,220 T/B 9,800 24 ITMG Indo Tambangraya Megah Tbk. 8,475 9,100 8,525 9,100 625 8,581,100 76,040,132,500 6,376 65.000 9,100 T/J 127,400 9,075 B 44,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,295 1,230 1,275 55 54,993,200 69,482,647,500 5,790 348.551 1,280 J 1,026,400 1,275 T/B 748,400 26 JSMR Jasa Marga (Persero) Tbk. 4,130 4,350 4,190 4,330 200 24,361,700 104,411,837,000 6,119 255.336 4,330 T/J 7,000 4,320 B 23,500 27 KINO Kino Indonesia Tbk. 2,950 2,960 2,930 2,940 -10 244,100 719,590,000 206 77.368 2,950 J 453,700 2,940 T/B 18,000 28 LPPF Matahari Department Store Tbk. 905 920 900 915 10 18,516,000 16,887,617,000 2,575 20.734 920 J 2,137,800 915 T/B 84,000 29 LSIP PP London Sumatra Indonesia Tbk. 1,090 1,110 1,080 1,090 0 25,914,900 28,242,485,500 2,703 281.290 1,090 T/J 1,041,100 1,085 B 1,052,200 30 MAIN Malindo Feedmill Tbk. 605 630 590 620 15 31,498,900 19,376,771,500 3,413 352.273 620 T/J 131,600 615 B 800,900 31 MAPI Mitra Adiperkasa Tbk. 755 770 740 765 10 22,445,500 16,972,141,000 2,419 1,227.634 765 T/J 270,300 760 B 84,800 32 MDKA Merdeka Copper Gold Tbk. 1,815 1,870 1,835 1,860 45 141,256,300 262,163,199,000 11,872 485.017 1,860 T/J 350,400 1,855 B 975,200 33 MEDC Medco Energi Internasional Tbk. 402 418 396 416 14 145,397,600 59,733,171,400 7,554 863.877 418 J 4,320,700 416 T/B 15,823,700 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,290 2,410 2,300 2,370 80 30,691,100 71,853,534,000 4,016 139.536 2,390 J 157,400 2,370 T/B 739,900 35 MNCN Media Nusantara Citra Tbk. 875 885 865 880 5 43,485,600 38,019,398,000 4,137 97.778 880 T/J 2,084,600 875 B 353,600 36 MYOR Mayora Indah Tbk. 2,410 2,420 2,390 2,410 0 1,686,600 4,046,376,000 614 12,056.028 2,410 T/J 96,500 2,400 B 6,000 37 PGAS Perusahaan Gas Negara Tbk. 1,180 1,220 1,190 1,215 35 117,888,500 142,190,503,500 8,334 405.000 1,220 J 5,302,700 1,215 T/B 4,115,200 38 PTBA Bukit Asam Tbk. 2,040 2,150 2,050 2,130 90 61,569,000 129,026,544,000 9,475 1,852.174 2,140 J 795,900 2,130 T/B 568,600 39 PTPP PP (Persero) Tbk. 1,025 1,100 1,050 1,100 75 131,589,300 142,234,275,000 9,836 206.767 1,105 J 617,700 1,100 T/B 22,425,200 40 PWON Pakuwon Jati Tbk. 456 484 460 482 26 174,094,700 82,368,618,600 9,281 1,858.206 482 T/J 551,100 480 B 747,000 41 RALS Ramayana Lestari Sentosa Tbk. 660 695 660 690 30 31,712,200 21,601,708,500 4,023 431.250 690 T/J 1,005,800 685 B 657,200 42 SCMA Surya Citra Media Tbk. 1,475 1,555 1,490 1,520 45 18,356,700 27,912,189,500 2,746 687.618 1,525 J 31,000 1,520 T/B 2,717,200 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 820 825 810 820 0 21,664,300 17,713,143,500 8,149 283.708 820 T/J 2,324,600 815 B 1,228,100 44 SMRA Summarecon Agung Tbk. 750 795 765 775 25 56,992,800 44,231,090,000 5,796 1,273.414 780 J 285,300 775 T/B 1,254,600 45 SRIL Sri Rejeki Isman Tbk. 222 226 222 226 4 19,222,900 4,316,386,400 1,395 94.167 226 T/J 5,738,800 224 B 10,206,500 46 SSIA Surya Semesta Internusa Tbk. 540 560 540 550 10 25,726,000 14,094,941,500 1,166 225.641 550 T/J 1,205,100 545 B 2,153,300 47 TBIG Tower Bersama Infrastructure Tbk. 1,360 1,380 1,340 1,350 -10 11,585,500 15,648,168,500 3,479 333.333 1,355 J 20,900 1,350 T/B 240,900 48 TINS Timah Tbk. 1,030 1,070 1,045 1,055 25 80,079,700 84,410,053,500 5,453 539.099 1,060 J 3,062,600 1,055 T/B 6,647,000 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,875 6,700 6,775 25 3,883,000 26,266,272,500 1,718 418.887 6,800 J 281,700 6,775 T/B 71,900 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 216 195 204 10 273,976,400 56,364,715,200 9,972 70.345 206 J 6,282,100 204 T/B 6,391,600 51 WIKA Wijaya Karya (Persero) Tbk. 1,395 1,485 1,400 1,470 75 123,403,100 178,147,659,500 11,384 377.841 1,475 J 1,853,300 1,470 T/B 6,709,800 52 WSBP Waskita Beton Precast Tbk. 175 204 177 197 22 803,450,000 154,592,089,700 22,004 40.204 198 J 3,590,900 197 T/B 9,749,900 53 WSKT Waskita Karya (Persero) Tbk. 940 1,020 950 1,020 80 304,716,100 303,001,454,500 22,437 275.304 1,025 J 1,443,000 1,020 T/B 25,318,800 54 WTON Wijaya Karya Beton Tbk. 272 298 274 294 22 129,701,600 37,394,563,800 5,318 49.831 296 J 2,102,500 294 T/B 5,023,300 Total 4,507,231,000 3,468,255,419,700 318,274 92,584,700 183,680,800 Jakarta, 16 November 2020 Trading Division