List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 18 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. 10,975 11,100 10,950 10,950 -25 1,620,900 17,840,077,500 1,904 889.550 10,975 J 14,500 10,950 T/B 59,700 2 ACES Ace Hardware Indonesia Tbk. 1,690 1,745 1,680 1,745 55 19,225,000 32,938,168,000 5,856 2,128.049 1,745 T/J 376,200 1,740 B 37,000 3 ADHI Adhi Karya (Persero) Tbk. 910 950 885 920 10 91,152,600 83,657,648,500 9,449 722.515 925 J 2,100,400 920 T/B 1,455,900 4 ADRO Adaro Energy Tbk. 1,180 1,205 1,180 1,190 10 72,626,600 86,714,605,000 7,552 108.182 1,195 J 1,996,600 1,190 T/B 188,100 5 AKRA AKR Corporindo Tbk. 2,850 2,850 2,790 2,810 -40 24,459,000 69,051,228,000 3,280 2,239.561 2,810 T/J 276,400 2,800 B 533,500 6 ANTM Aneka Tambang Tbk. 1,190 1,280 1,215 1,240 50 853,419,900 1,066,853,107,000 47,174 817.564 1,240 T/J 9,507,500 1,235 B 6,070,600 7 ASRI Alam Sutera Realty Tbk. 191 198 191 194 3 226,141,800 44,063,832,800 8,382 184.762 195 J 3,872,000 194 T/B 518,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,650 1,710 1,645 1,700 50 59,292,200 99,856,686,500 7,055 221.739 1,700 T/J 9,156,700 1,695 B 2,293,400 9 BDMN Bank Danamon Indonesia Tbk. 2,710 2,740 2,690 2,720 10 2,017,100 5,464,600,000 948 1.536 2,720 T/J 9,000 2,710 B 395,700 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,305 1,310 1,290 1,300 -5 6,302,500 8,184,673,500 2,107 216.667 1,305 J 116,900 1,300 T/B 64,200 11 BSDE Bumi Serpong Damai Tbk. 1,085 1,085 1,065 1,075 -10 23,174,800 24,920,467,000 2,904 210.576 1,075 T/J 370,600 1,070 B 637,800 12 BTPS Bank BTPN Syariah Tbk. 4,310 4,340 4,200 4,230 -80 6,881,100 29,383,182,000 3,741 433.846 4,230 T/J 985,200 4,220 B 9,100 13 CTRA Ciputra Development Tbk. 940 940 900 915 -25 30,852,900 28,361,950,000 4,133 204.863 920 J 47,800 915 T/B 6,836,700 14 DMAS Puradelta Lestari Tbk. 250 252 246 246 -4 79,220,300 19,593,623,400 2,073 117.143 248 J 1,381,200 246 T/B 14,625,400 15 ELSA Elnusa Tbk. 236 244 236 240 4 53,564,000 12,852,129,600 4,757 60.000 242 J 2,663,200 240 T/B 5,000 16 ERAA Erajaya Swasembada Tbk. 1,835 1,845 1,805 1,805 -30 10,048,700 18,250,259,000 3,390 180.500 1,810 J 132,700 1,805 T/B 138,700 17 EXCL XL Axiata Tbk. 2,300 2,330 2,290 2,300 0 20,395,100 47,018,975,000 4,233 116.727 2,300 T/J 1,400 2,290 B 1,766,200 18 GIAA Garuda Indonesia (Persero) Tbk. 330 396 330 392 62 795,194,600 290,544,597,600 34,458 52.695 392 T/J 9,792,100 390 B 2,015,200 19 HOKI Buyung Poetra Sembada Tbk. 875 890 870 890 15 9,316,600 8,204,857,500 696 287.097 890 T/J 312,700 885 B 253,900 20 INCO Vale Indonesia Tbk. 4,580 4,790 4,610 4,670 90 21,833,000 103,203,342,000 6,679 1,906.122 4,680 J 233,200 4,670 T/B 644,600 21 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,325 8,950 8,975 -325 20,300,800 184,608,392,500 12,369 462.469 9,000 J 100,300 8,975 T/B 190,200 22 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,600 14,075 14,150 0 3,271,500 46,665,552,500 3,290 566.000 14,200 J 500 14,150 T/B 63,900 23 ISAT Indosat Tbk. 2,230 2,250 2,180 2,200 -30 4,476,800 9,844,517,000 1,719 157.143 2,200 T/J 727,700 2,190 B 314,700 24 ITMG Indo Tambangraya Megah Tbk. 9,150 9,350 9,150 9,200 50 2,770,700 25,606,675,000 3,048 65.714 9,225 J 17,800 9,200 T/B 46,800 25 JPFA Japfa Comfeed Indonesia Tbk. 1,265 1,290 1,255 1,285 20 21,466,700 27,387,597,000 3,432 351.285 1,290 J 1,422,900 1,285 T/B 2,269,300 26 JSMR Jasa Marga (Persero) Tbk. 4,400 4,440 4,360 4,410 10 8,564,000 37,769,064,000 2,771 260.054 4,410 T/J 113,900 4,400 B 423,600 27 KINO Kino Indonesia Tbk. 2,940 2,940 2,920 2,930 -10 137,500 403,417,000 141 77.105 2,930 T/J 5,000 2,920 B 55,800 28 LPPF Matahari Department Store Tbk. 1,030 1,065 1,020 1,045 15 81,533,500 85,421,062,000 9,720 23.680 1,045 T/J 725,700 1,040 B 2,524,400 29 LSIP PP London Sumatra Indonesia Tbk. 1,100 1,115 1,085 1,090 -10 21,566,500 23,701,582,000 1,762 281.290 1,095 J 278,700 1,090 T/B 1,121,900 30 MAIN Malindo Feedmill Tbk. 615 630 610 620 5 5,649,400 3,508,470,000 875 352.273 620 T/J 42,000 615 B 1,592,500 31 MAPI Mitra Adiperkasa Tbk. 765 780 735 775 10 9,638,100 7,405,336,500 1,502 1,243.681 775 T/J 4,393,800 770 B 7,900 32 MDKA Merdeka Copper Gold Tbk. 1,885 1,930 1,890 1,905 20 140,322,400 268,094,120,000 9,342 496.751 1,910 J 716,700 1,905 T/B 358,100 33 MEDC Medco Energi Internasional Tbk. 422 424 416 418 -4 73,697,900 30,859,998,800 5,383 868.030 420 J 1,541,200 418 T/B 3,540,900 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,460 2,480 2,430 2,460 0 26,225,100 64,435,406,000 2,552 144.835 2,470 J 103,100 2,460 T/B 1,209,600 35 MNCN Media Nusantara Citra Tbk. 930 940 915 925 -5 109,722,300 101,542,255,500 5,829 102.778 925 T/J 693,800 920 B 1,511,200 36 MYOR Mayora Indah Tbk. 2,420 2,530 2,400 2,490 70 12,736,200 31,594,374,000 3,427 12,456.228 2,500 J 842,100 2,490 T/B 274,900 37 PGAS Perusahaan Gas Negara Tbk. 1,270 1,370 1,275 1,365 95 478,470,000 640,704,737,500 27,475 455.000 1,370 J 7,247,500 1,365 T/B 15,598,600 38 PTBA Bukit Asam Tbk. 2,110 2,140 2,110 2,110 0 27,678,900 58,735,505,000 5,514 1,834.783 2,120 J 518,200 2,110 T/B 1,562,800 39 PTPP PP (Persero) Tbk. 1,140 1,170 1,115 1,150 10 53,390,400 61,220,718,000 5,449 216.165 1,155 J 231,700 1,150 T/B 7,059,600 40 PWON Pakuwon Jati Tbk. 486 498 486 494 8 125,553,800 61,757,183,400 5,542 1,904.468 494 T/J 527,900 492 B 296,100 41 RALS Ramayana Lestari Sentosa Tbk. 720 800 720 750 30 55,042,900 41,696,167,500 7,255 468.750 750 T/J 2,545,300 745 B 2,383,100 42 SCMA Surya Citra Media Tbk. 1,515 1,535 1,505 1,510 -5 16,536,200 25,167,535,500 1,847 683.094 1,510 T/J 60,600 1,505 B 160,800 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 825 810 810 -5 24,283,900 19,751,920,500 9,301 280.248 810 T/J 179,600 805 B 2,830,000 44 SMRA Summarecon Agung Tbk. 785 795 775 780 -5 30,352,400 23,822,206,500 3,349 1,281.630 785 J 73,700 780 T/B 3,937,300 45 SRIL Sri Rejeki Isman Tbk. 232 238 232 232 0 30,974,300 7,248,472,800 2,135 96.667 234 J 3,097,800 232 T/B 6,156,200 46 SSIA Surya Semesta Internusa Tbk. 560 580 560 565 5 42,489,400 24,310,847,500 2,843 231.795 565 T/J 229,800 560 B 2,806,700 47 TBIG Tower Bersama Infrastructure Tbk. 1,395 1,420 1,385 1,390 -5 20,652,600 29,049,386,500 4,441 343.210 1,395 J 712,000 1,390 T/B 765,800 48 TINS Timah Tbk. 1,065 1,150 1,080 1,140 75 251,804,300 284,006,346,500 17,850 582.533 1,140 T/J 1,383,100 1,135 B 914,800 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,900 6,975 6,750 6,775 -125 10,659,700 72,846,865,000 4,432 418.887 6,800 J 61,600 6,775 T/B 148,800 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 204 195 199 -1 49,341,900 9,809,705,400 2,970 68.621 200 J 3,167,500 199 T/B 340,200 51 WIKA Wijaya Karya (Persero) Tbk. 1,465 1,490 1,435 1,460 -5 25,487,700 37,305,641,500 5,700 375.270 1,465 J 188,900 1,460 T/B 1,003,800 52 WSBP Waskita Beton Precast Tbk. 197 202 194 196 -1 148,521,400 29,144,213,000 5,746 40.000 196 T/J 1,522,200 195 B 6,903,700 53 WSKT Waskita Karya (Persero) Tbk. 1,005 1,040 990 1,025 20 127,426,400 129,308,693,500 11,253 276.653 1,030 J 4,859,900 1,025 T/B 1,139,300 54 WTON Wijaya Karya Beton Tbk. 296 302 292 296 0 28,128,900 8,343,338,000 1,839 50.169 298 J 446,900 296 T/B 2,960,700 Total 4,495,613,200 4,610,035,313,300 352,874 82,125,700 111,022,800 Jakarta, 18 November 2020 Trading Division