List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 17 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. 11,175 11,225 10,950 10,975 -200 3,592,600 39,703,617,500 3,270 891.581 11,000 J 3,100 10,975 T/B 104,500 2 ACES Ace Hardware Indonesia Tbk. 1,725 1,730 1,675 1,690 -35 20,525,400 34,689,636,000 5,448 2,060.976 1,690 T/J 95,400 1,685 B 138,400 3 ADHI Adhi Karya (Persero) Tbk. 820 975 830 910 90 334,269,400 307,330,064,000 34,217 714.662 915 J 599,600 910 T/B 1,108,500 4 ADRO Adaro Energy Tbk. 1,195 1,210 1,180 1,180 -15 99,737,900 118,807,758,000 11,750 107.273 1,185 J 290,900 1,180 T/B 2,272,300 5 AKRA AKR Corporindo Tbk. 2,850 2,900 2,840 2,850 0 22,420,600 64,195,665,000 2,958 2,271.441 2,850 T/J 1,247,900 2,840 B 350,000 6 ANTM Aneka Tambang Tbk. 1,185 1,215 1,175 1,190 5 300,731,400 360,297,576,500 16,786 784.598 1,195 J 1,827,900 1,190 T/B 1,026,300 7 ASRI Alam Sutera Realty Tbk. 179 199 179 191 12 831,207,000 159,704,056,200 24,044 181.905 192 J 1,543,000 191 T/B 5,206,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,650 1,675 1,640 1,650 0 40,893,900 67,856,328,000 5,667 215.217 1,655 J 185,300 1,650 T/B 634,300 9 BDMN Bank Danamon Indonesia Tbk. 2,610 2,730 2,610 2,710 100 8,421,300 22,595,306,000 2,240 1.530 2,710 T/J 36,200 2,700 B 199,100 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,305 1,335 1,300 1,305 0 9,667,300 12,657,044,500 2,111 217.500 1,310 J 642,200 1,305 T/B 477,400 11 BSDE Bumi Serpong Damai Tbk. 1,090 1,105 1,075 1,085 -5 34,652,100 37,651,403,000 4,413 212.535 1,090 J 505,600 1,085 T/B 431,700 12 BTPS Bank BTPN Syariah Tbk. 4,390 4,400 4,310 4,310 -80 3,766,300 16,333,206,000 2,464 442.051 4,310 T/J 429,000 4,300 B 175,400 13 CTRA Ciputra Development Tbk. 900 950 900 940 40 46,999,300 43,000,960,000 4,335 210.461 940 T/J 13,517,700 935 B 132,400 14 DMAS Puradelta Lestari Tbk. 254 260 248 250 -4 97,772,600 24,627,527,400 3,662 119.048 250 T/J 26,314,100 248 B 13,511,100 15 ELSA Elnusa Tbk. 236 246 236 236 0 67,802,900 16,294,648,800 3,659 59.000 238 J 1,414,400 236 T/B 4,982,200 16 ERAA Erajaya Swasembada Tbk. 1,845 1,870 1,830 1,835 -10 12,400,500 22,866,533,000 4,124 183.500 1,840 J 103,000 1,835 T/B 3,400 17 EXCL XL Axiata Tbk. 2,320 2,370 2,290 2,300 -20 47,270,300 110,139,208,000 8,922 116.727 2,310 J 1,583,100 2,300 T/B 137,300 18 GIAA Garuda Indonesia (Persero) Tbk. 322 344 322 330 8 224,666,700 75,466,392,600 12,512 44.361 332 J 2,088,700 330 T/B 3,838,700 19 HOKI Buyung Poetra Sembada Tbk. 880 880 865 875 -5 9,825,700 8,596,967,500 599 282.258 875 T/J 11,100 870 B 319,700 20 INCO Vale Indonesia Tbk. 4,500 4,780 4,510 4,580 80 31,044,200 144,089,372,000 9,097 1,869.388 4,600 J 56,400 4,580 T/B 54,500 21 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,550 9,275 9,300 0 13,855,600 130,117,570,000 5,896 479.216 9,325 J 6,200 9,300 T/B 147,700 22 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,300 13,975 14,150 0 3,498,500 49,332,100,000 3,627 566.000 14,150 T/J 1,040,000 14,125 B 200 23 ISAT Indosat Tbk. 2,220 2,260 2,220 2,230 10 4,764,500 10,663,986,000 1,934 159.286 2,240 J 101,900 2,230 T/B 248,200 24 ITMG Indo Tambangraya Megah Tbk. 9,100 9,500 9,125 9,150 50 6,809,200 63,559,777,500 6,904 65.357 9,175 J 15,900 9,150 T/B 23,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,275 1,290 1,260 1,265 -10 27,946,000 35,460,070,500 3,408 345.817 1,270 J 616,000 1,265 T/B 773,500 26 JSMR Jasa Marga (Persero) Tbk. 4,330 4,430 4,320 4,400 70 21,357,600 93,749,629,000 4,717 259.464 4,400 T/J 21,400 4,390 B 6,300 27 KINO Kino Indonesia Tbk. 2,940 2,940 2,930 2,940 0 177,100 519,736,000 98 77.368 2,940 T/J 488,500 2,930 B 83,600 28 LPPF Matahari Department Store Tbk. 915 1,035 915 1,030 115 106,877,300 105,720,031,500 13,818 23.340 1,035 J 962,800 1,030 T/B 1,838,200 29 LSIP PP London Sumatra Indonesia Tbk. 1,090 1,110 1,075 1,100 10 30,354,000 33,194,957,000 2,879 283.871 1,105 J 287,500 1,100 T/B 191,800 30 MAIN Malindo Feedmill Tbk. 620 630 605 615 -5 10,320,900 6,339,380,500 1,593 349.432 615 T/J 589,900 610 B 1,505,900 31 MAPI Mitra Adiperkasa Tbk. 765 820 755 765 0 35,042,000 27,057,032,500 2,641 1,227.634 765 T/J 2,512,100 760 B 89,000 32 MDKA Merdeka Copper Gold Tbk. 1,860 1,920 1,860 1,885 25 157,652,800 299,855,238,500 14,264 491.536 1,890 J 1,073,500 1,885 T/B 18,800 33 MEDC Medco Energi Internasional Tbk. 416 430 420 422 6 163,095,700 69,227,507,000 8,086 876.337 424 J 4,419,900 422 T/B 210,800 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,530 2,400 2,460 90 39,283,300 97,254,875,000 6,041 144.835 2,470 J 155,200 2,460 T/B 275,600 35 MNCN Media Nusantara Citra Tbk. 880 930 880 930 50 221,529,200 201,919,615,000 10,323 103.333 935 J 2,294,700 930 T/B 7,357,700 36 MYOR Mayora Indah Tbk. 2,410 2,420 2,390 2,420 10 2,827,700 6,806,460,000 1,212 12,106.053 2,420 T/J 180,800 2,410 B 28,100 37 PGAS Perusahaan Gas Negara Tbk. 1,215 1,285 1,225 1,270 55 273,905,900 346,335,692,500 16,572 423.333 1,275 J 2,087,400 1,270 T/B 3,935,300 38 PTBA Bukit Asam Tbk. 2,130 2,160 2,110 2,110 -20 53,820,400 114,473,853,000 10,809 1,834.783 2,110 T/J 123,500 2,100 B 3,903,300 39 PTPP PP (Persero) Tbk. 1,100 1,225 1,115 1,140 40 212,651,100 247,491,759,000 15,011 214.286 1,145 J 689,500 1,140 T/B 2,030,000 40 PWON Pakuwon Jati Tbk. 482 496 482 486 4 110,536,400 53,907,037,800 8,104 1,873.627 486 T/J 2,289,500 484 B 786,900 41 RALS Ramayana Lestari Sentosa Tbk. 690 745 695 720 30 40,237,700 28,993,252,500 6,584 450.000 720 T/J 4,731,000 715 B 1,673,400 42 SCMA Surya Citra Media Tbk. 1,520 1,550 1,510 1,515 -5 13,167,700 20,190,708,500 1,839 685.356 1,520 J 2,500 1,515 T/B 1,256,900 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 820 840 815 815 -5 22,910,500 18,728,978,500 7,536 281.978 820 J 113,400 815 T/B 1,992,600 44 SMRA Summarecon Agung Tbk. 775 800 775 785 10 44,200,200 34,903,738,000 4,925 1,289.846 790 J 633,800 785 T/B 88,600 45 SRIL Sri Rejeki Isman Tbk. 226 240 226 232 6 115,659,700 27,069,460,600 7,822 96.667 234 J 5,824,200 232 T/B 4,481,800 46 SSIA Surya Semesta Internusa Tbk. 550 570 545 560 10 67,514,500 37,691,959,500 3,540 229.744 560 T/J 1,070,000 555 B 2,000 47 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,430 1,355 1,395 45 58,350,300 82,307,225,000 8,945 344.444 1,400 J 2,065,100 1,395 T/B 378,900 48 TINS Timah Tbk. 1,055 1,110 1,055 1,065 10 151,947,100 164,486,740,000 10,327 544.209 1,070 J 754,200 1,065 T/B 5,575,800 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,775 7,150 6,850 6,900 125 26,640,600 186,858,357,500 8,450 426.615 6,925 J 12,000 6,900 T/B 375,500 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 204 214 200 200 -4 179,318,900 37,025,252,800 6,438 68.966 202 J 1,594,600 200 T/B 7,148,800 51 WIKA Wijaya Karya (Persero) Tbk. 1,470 1,550 1,460 1,465 -5 130,072,800 194,973,202,000 14,174 376.555 1,465 T/J 4,403,500 1,460 B 615,700 52 WSBP Waskita Beton Precast Tbk. 197 206 195 197 0 378,734,200 76,287,630,800 12,951 40.204 198 J 1,147,200 197 T/B 1,324,800 53 WSKT Waskita Karya (Persero) Tbk. 1,020 1,080 1,005 1,005 -15 252,255,500 262,908,657,500 25,611 271.255 1,010 J 1,493,400 1,005 T/B 10,179,000 54 WTON Wijaya Karya Beton Tbk. 294 316 294 296 2 118,324,300 36,134,685,200 6,370 50.169 298 J 107,200 296 T/B 1,262,500 Total 5,343,306,600 4,888,449,426,700 425,727 96,402,900 94,914,400 Jakarta, 17 November 2020 Trading Division