List of Securities Quotation: IDX SMC Liquid Date: Thursday, 19 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. 10,950 11,075 10,975 10,975 25 2,141,300 23,580,422,500 2,257 891.581 11,000 J 23,700 10,975 T/B 97,800 2 ACES Ace Hardware Indonesia Tbk. 1,745 1,745 1,690 1,690 -55 11,616,500 19,765,413,000 5,169 2,060.976 1,695 J 17,300 1,690 T/B 258,800 3 ADHI Adhi Karya (Persero) Tbk. 920 940 910 925 5 67,505,600 62,439,997,000 6,139 726.442 930 J 1,521,600 925 T/B 520,100 4 ADRO Adaro Energy Tbk. 1,190 1,255 1,180 1,240 50 221,812,500 272,349,492,500 15,505 112.727 1,240 T/J 4,204,600 1,235 B 768,000 5 AKRA AKR Corporindo Tbk. 2,810 2,910 2,790 2,910 100 41,721,500 118,389,906,000 4,428 2,319.261 2,920 J 341,300 2,910 T/B 305,200 6 ANTM Aneka Tambang Tbk. 1,240 1,245 1,220 1,235 -5 286,394,100 352,416,519,000 18,478 814.268 1,235 T/J 3,055,600 1,230 B 3,727,800 7 ASRI Alam Sutera Realty Tbk. 194 254 194 252 58 1,027,079,600 232,253,647,800 31,098 240.000 252 T/J 21,506,700 250 B 5,283,100 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,700 1,730 1,680 1,705 5 69,542,900 118,453,046,000 6,770 222.391 1,705 T/J 1,437,200 1,700 B 2,167,600 9 BDMN Bank Danamon Indonesia Tbk. 2,720 2,770 2,700 2,760 40 6,437,100 17,680,858,000 1,503 1.559 2,760 T/J 104,000 2,750 B 273,500 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,300 1,320 1,290 1,305 5 5,951,200 7,764,015,000 1,553 217.500 1,310 J 375,700 1,305 T/B 25,600 11 BSDE Bumi Serpong Damai Tbk. 1,075 1,095 1,060 1,080 5 26,721,200 28,789,154,500 3,339 211.555 1,080 T/J 3,037,600 1,075 B 1,718,200 12 BTPS Bank BTPN Syariah Tbk. 4,230 4,320 4,160 4,210 -20 5,518,700 23,403,481,000 5,083 431.795 4,210 T/J 40,700 4,200 B 124,100 13 CTRA Ciputra Development Tbk. 915 925 905 910 -5 51,525,900 47,008,522,500 4,899 203.744 910 T/J 88,000 905 B 1,208,200 14 DMAS Puradelta Lestari Tbk. 246 250 242 248 2 139,274,300 34,372,420,600 3,211 118.095 250 J 984,600 248 T/B 10,751,500 15 ELSA Elnusa Tbk. 240 246 238 244 4 58,633,200 14,238,335,000 2,429 61.000 244 T/J 2,458,600 242 B 3,265,500 16 ERAA Erajaya Swasembada Tbk. 1,805 1,830 1,790 1,805 0 17,163,700 30,988,975,000 4,375 180.500 1,805 T/J 253,300 1,800 B 70,600 17 EXCL XL Axiata Tbk. 2,300 2,320 2,280 2,300 0 18,962,300 43,647,756,000 4,356 116.727 2,310 J 728,700 2,300 T/B 611,800 18 GIAA Garuda Indonesia (Persero) Tbk. 392 402 378 390 -2 348,998,900 136,490,563,200 22,681 52.426 392 J 4,197,400 390 T/B 64,300 19 HOKI Buyung Poetra Sembada Tbk. 890 905 880 890 0 26,263,700 23,432,790,500 1,460 287.097 890 T/J 28,700 885 B 329,300 20 INCO Vale Indonesia Tbk. 4,670 4,730 4,650 4,690 20 10,262,000 48,124,982,000 3,568 1,914.286 4,690 T/J 313,000 4,680 B 350,300 21 INKP Indah Kiat Pulp & Paper Tbk. 8,975 9,100 8,850 8,875 -100 16,441,400 147,027,620,000 9,464 457.316 8,900 J 42,300 8,875 T/B 377,200 22 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,275 14,100 14,100 -50 1,770,900 25,072,152,500 2,692 564.000 14,100 T/J 14,900 14,075 B 6,400 23 ISAT Indosat Tbk. 2,200 2,210 2,180 2,190 -10 4,394,300 9,651,961,000 1,212 156.429 2,200 J 35,500 2,190 T/B 663,000 24 ITMG Indo Tambangraya Megah Tbk. 9,200 10,500 9,175 10,275 1,075 12,185,400 121,639,397,500 9,037 73.393 10,300 J 14,200 10,275 T/B 180,400 25 JPFA Japfa Comfeed Indonesia Tbk. 1,285 1,320 1,275 1,275 -10 42,255,800 54,662,966,000 4,641 348.551 1,275 T/J 4,265,900 1,270 B 793,000 26 JSMR Jasa Marga (Persero) Tbk. 4,410 4,400 4,370 4,380 -30 7,566,100 33,170,794,000 2,245 258.285 4,390 J 186,300 4,380 T/B 90,800 27 KINO Kino Indonesia Tbk. 2,930 2,950 2,920 2,930 0 349,900 1,026,515,000 123 77.105 2,930 T/J 445,800 2,920 B 35,300 28 LPPF Matahari Department Store Tbk. 1,045 1,090 1,030 1,070 25 46,771,500 49,884,010,500 5,578 24.246 1,070 T/J 171,900 1,065 B 80,800 29 LSIP PP London Sumatra Indonesia Tbk. 1,090 1,120 1,095 1,100 10 26,932,700 29,851,925,500 2,120 283.871 1,105 J 907,100 1,100 T/B 246,300 30 MAIN Malindo Feedmill Tbk. 620 635 615 620 0 14,738,500 9,202,799,500 1,501 352.273 620 T/J 1,015,200 615 B 1,033,300 31 MAPI Mitra Adiperkasa Tbk. 775 800 770 785 10 46,754,200 36,698,802,500 2,039 1,259.729 785 T/J 12,234,800 780 B 138,900 32 MDKA Merdeka Copper Gold Tbk. 1,905 1,910 1,875 1,895 -10 84,485,800 160,414,060,500 8,003 494.143 1,895 T/J 94,200 1,890 B 458,900 33 MEDC Medco Energi Internasional Tbk. 418 440 418 428 10 170,128,400 73,324,657,600 8,069 888.797 430 J 1,020,300 428 T/B 14,816,500 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,460 2,500 2,440 2,490 30 20,983,400 51,999,067,000 1,774 146.601 2,500 J 358,000 2,490 T/B 2,035,600 35 MNCN Media Nusantara Citra Tbk. 925 935 915 920 -5 57,317,200 53,007,994,000 3,884 102.222 925 J 364,400 920 T/B 985,800 36 MYOR Mayora Indah Tbk. 2,490 2,520 2,460 2,500 10 5,912,600 14,716,815,000 2,342 12,506.253 2,500 T/J 1,441,700 2,490 B 285,200 37 PGAS Perusahaan Gas Negara Tbk. 1,365 1,385 1,335 1,355 -10 197,300,700 268,128,023,500 15,352 451.667 1,355 T/J 38,000 1,350 B 8,023,900 38 PTBA Bukit Asam Tbk. 2,110 2,240 2,100 2,230 120 132,673,300 292,432,780,000 17,820 1,939.130 2,230 T/J 232,300 2,220 B 967,600 39 PTPP PP (Persero) Tbk. 1,150 1,175 1,140 1,175 25 59,702,000 69,155,299,000 4,470 220.865 1,180 J 709,500 1,175 T/B 1,126,500 40 PWON Pakuwon Jati Tbk. 494 510 488 505 11 158,149,200 79,053,764,500 8,820 1,946.875 510 J 7,674,900 505 T/B 1,025,500 41 RALS Ramayana Lestari Sentosa Tbk. 750 775 745 745 -5 36,148,100 27,442,483,500 4,318 465.625 745 T/J 3,092,600 740 B 693,900 42 SCMA Surya Citra Media Tbk. 1,510 1,535 1,490 1,495 -15 11,601,800 17,618,428,500 1,290 676.308 1,500 J 100 1,495 T/B 54,400 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 820 800 800 -10 35,750,200 28,796,372,000 10,983 276.788 805 J 315,700 800 T/B 14,344,700 44 SMRA Summarecon Agung Tbk. 780 810 770 795 15 55,748,200 44,229,828,000 5,084 1,306.277 800 J 324,600 795 T/B 2,427,700 45 SRIL Sri Rejeki Isman Tbk. 232 246 232 242 10 118,362,900 28,475,876,200 4,861 100.833 242 T/J 2,519,800 240 B 2,002,500 46 SSIA Surya Semesta Internusa Tbk. 565 595 560 585 20 123,233,500 70,884,372,500 5,621 240.000 585 T/J 560,600 580 B 644,100 47 TBIG Tower Bersama Infrastructure Tbk. 1,390 1,425 1,395 1,420 30 20,021,400 28,343,355,500 2,522 350.617 1,425 J 852,400 1,420 T/B 439,700 48 TINS Timah Tbk. 1,140 1,145 1,110 1,130 -10 99,399,200 111,853,057,000 7,681 577.423 1,135 J 415,700 1,130 T/B 678,700 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,775 6,900 6,700 6,750 -25 9,939,400 67,469,607,500 3,877 417.341 6,775 J 8,400 6,750 T/B 194,700 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 199 204 199 202 3 43,651,400 8,821,022,600 2,208 69.655 204 J 6,049,400 202 T/B 4,786,500 51 WIKA Wijaya Karya (Persero) Tbk. 1,460 1,480 1,455 1,470 10 40,052,300 58,740,944,500 4,372 377.841 1,475 J 548,600 1,470 T/B 448,200 52 WSBP Waskita Beton Precast Tbk. 196 204 195 204 8 182,830,700 36,777,628,700 6,729 41.633 204 T/J 7,913,900 202 B 6,818,100 53 WSKT Waskita Karya (Persero) Tbk. 1,025 1,070 1,015 1,060 35 125,913,300 132,071,365,000 9,438 286.100 1,060 T/J 1,307,300 1,055 B 798,100 54 WTON Wijaya Karya Beton Tbk. 296 304 294 300 4 27,092,000 8,122,588,200 1,604 50.847 302 J 1,898,700 300 T/B 2,225,100 Total 4,480,083,900 3,905,358,631,900 330,075 101,793,300 101,848,600 Jakarta, 19 November 2020 Trading Division