List of Securities Quotation: IDX SMC Liquid Date: Friday, 20 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 11,275 10,975 11,000 25 4,112,100 45,651,085,000 2,373 893.612 11,025 J 200 11,000 T/B 16,900 2 ACES Ace Hardware Indonesia Tbk. 1,690 1,700 1,625 1,635 -55 20,916,900 34,517,536,000 6,171 1,993.902 1,640 J 93,700 1,635 T/B 1,374,500 3 ADHI Adhi Karya (Persero) Tbk. 925 935 905 920 -5 44,739,600 41,085,349,500 4,209 722.515 920 T/J 2,814,300 915 B 1,871,800 4 ADRO Adaro Energy Tbk. 1,240 1,260 1,210 1,215 -25 121,792,400 150,115,540,500 13,451 110.455 1,220 J 1,814,300 1,215 T/B 1,497,300 5 AKRA AKR Corporindo Tbk. 2,910 3,010 2,930 2,950 40 47,230,200 140,561,348,000 5,902 2,351.141 2,950 T/J 80,700 2,940 B 897,200 6 ANTM Aneka Tambang Tbk. 1,235 1,240 1,200 1,210 -25 220,936,900 268,146,697,000 18,359 797.785 1,210 T/J 10,553,800 1,205 B 5,832,500 7 ASRI Alam Sutera Realty Tbk. 252 254 236 236 -16 767,717,600 184,792,557,800 30,382 224.762 236 T/J 20,103,200 0 B 0 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,705 1,715 1,660 1,680 -25 35,605,000 59,977,565,500 6,132 219.130 1,680 T/J 1,900 1,675 B 612,400 9 BDMN Bank Danamon Indonesia Tbk. 2,760 2,780 2,710 2,740 -20 3,019,400 8,283,181,000 1,116 1.547 2,740 T/J 27,100 2,730 B 271,200 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,305 1,315 1,290 1,290 -15 4,882,700 6,331,658,000 1,566 215.000 1,295 J 363,100 1,290 T/B 1,156,100 11 BSDE Bumi Serpong Damai Tbk. 1,080 1,125 1,060 1,060 -20 38,159,300 41,236,243,500 4,046 207.638 1,065 J 52,800 1,060 T/B 4,461,500 12 BTPS Bank BTPN Syariah Tbk. 4,210 4,250 4,080 4,100 -110 8,160,800 33,845,524,000 5,418 420.513 4,100 T/J 621,100 4,090 B 224,200 13 CTRA Ciputra Development Tbk. 910 930 890 895 -15 36,593,900 33,065,128,500 4,375 200.386 900 J 270,300 895 T/B 2,338,700 14 DMAS Puradelta Lestari Tbk. 248 262 244 246 -2 191,657,900 48,245,731,200 7,462 117.143 248 J 2,179,500 246 T/B 7,065,300 15 ELSA Elnusa Tbk. 244 264 242 254 10 244,615,100 62,412,965,800 6,897 63.500 254 T/J 2,728,400 252 B 5,829,200 16 ERAA Erajaya Swasembada Tbk. 1,805 1,840 1,795 1,820 15 21,281,800 38,626,374,500 4,170 182.000 1,820 T/J 405,100 1,815 B 600 17 EXCL XL Axiata Tbk. 2,300 2,350 2,290 2,300 0 32,517,100 75,174,190,000 4,780 116.727 2,310 J 544,200 2,300 T/B 239,200 18 GIAA Garuda Indonesia (Persero) Tbk. 390 416 392 394 4 480,473,600 194,102,760,600 31,048 52.964 396 J 1,831,800 394 T/B 8,275,700 19 HOKI Buyung Poetra Sembada Tbk. 890 900 865 875 -15 15,122,400 13,292,362,000 935 282.258 875 T/J 207,100 870 B 126,000 20 INCO Vale Indonesia Tbk. 4,690 4,700 4,550 4,560 -130 24,120,300 111,205,690,000 8,241 1,861.224 4,570 J 14,900 4,560 T/B 908,100 21 INKP Indah Kiat Pulp & Paper Tbk. 8,875 9,000 8,875 8,900 25 5,169,400 46,118,007,500 3,997 458.605 8,925 J 37,400 8,900 T/B 56,700 22 INTP Indocement Tunggal Prakarsa Tbk. 14,100 14,600 14,250 14,400 300 3,786,900 54,595,952,500 4,135 576.000 14,425 J 15,200 14,400 T/B 9,000 23 ISAT Indosat Tbk. 2,190 2,220 2,180 2,200 10 8,269,000 18,179,798,000 1,562 157.143 2,200 T/J 1,254,100 2,190 B 28,700 24 ITMG Indo Tambangraya Megah Tbk. 10,275 10,925 10,050 10,150 -125 6,548,300 67,948,180,000 6,644 72.500 10,175 J 8,700 10,150 T/B 65,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,275 1,285 1,230 1,255 -20 20,392,000 25,666,361,500 3,468 343.084 1,260 J 400,500 1,255 T/B 271,100 26 JSMR Jasa Marga (Persero) Tbk. 4,380 4,420 4,320 4,350 -30 8,637,100 37,708,447,000 2,882 256.516 4,360 J 42,000 4,350 T/B 372,000 27 KINO Kino Indonesia Tbk. 2,930 2,940 2,890 2,900 -30 212,600 618,746,000 242 76.316 2,920 J 200 2,900 T/B 20,100 28 LPPF Matahari Department Store Tbk. 1,070 1,090 1,040 1,050 -20 25,908,500 27,432,720,500 3,317 23.793 1,055 J 62,000 1,050 T/B 4,477,100 29 LSIP PP London Sumatra Indonesia Tbk. 1,100 1,135 1,095 1,125 25 43,987,600 49,232,276,000 3,033 290.323 1,125 T/J 705,800 1,120 B 121,200 30 MAIN Malindo Feedmill Tbk. 620 625 605 610 -10 8,874,600 5,445,431,000 1,145 346.591 615 J 151,000 610 T/B 17,800 31 MAPI Mitra Adiperkasa Tbk. 785 795 775 785 0 19,898,900 15,528,595,500 1,815 1,259.729 785 T/J 2,950,700 780 B 47,700 32 MDKA Merdeka Copper Gold Tbk. 1,895 1,900 1,835 1,865 -30 101,722,800 190,573,547,000 8,356 486.320 1,865 T/J 1,138,400 1,860 B 9,700 33 MEDC Medco Energi Internasional Tbk. 428 438 422 426 -2 90,991,700 39,060,924,400 4,771 884.643 428 J 661,900 426 T/B 1,760,700 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,550 2,410 2,430 -60 21,113,200 52,425,552,000 2,766 143.069 2,440 J 87,100 2,430 T/B 73,800 35 MNCN Media Nusantara Citra Tbk. 920 950 910 920 0 112,930,400 105,045,983,500 5,232 102.222 925 J 732,000 920 T/B 2,327,800 36 MYOR Mayora Indah Tbk. 2,500 2,520 2,450 2,480 -20 5,353,400 13,221,715,000 2,000 12,406.203 2,480 T/J 117,400 2,470 B 2,400 37 PGAS Perusahaan Gas Negara Tbk. 1,355 1,410 1,330 1,405 50 329,589,900 455,776,881,500 21,844 468.333 1,410 J 8,015,400 1,405 T/B 6,617,600 38 PTBA Bukit Asam Tbk. 2,230 2,260 2,180 2,190 -40 72,908,500 161,632,453,000 13,252 1,904.348 2,200 J 577,400 2,190 T/B 2,211,500 39 PTPP PP (Persero) Tbk. 1,175 1,195 1,140 1,150 -25 40,919,300 47,766,302,000 4,448 216.165 1,155 J 191,300 1,150 T/B 1,291,100 40 PWON Pakuwon Jati Tbk. 505 520 496 500 -5 94,828,300 47,858,825,700 7,266 1,927.599 505 J 1,621,800 500 T/B 25,000,700 41 RALS Ramayana Lestari Sentosa Tbk. 745 755 725 740 -5 25,443,100 18,758,490,000 3,799 462.500 740 T/J 232,600 735 B 367,100 42 SCMA Surya Citra Media Tbk. 1,495 1,510 1,485 1,495 0 8,153,100 12,215,692,500 835 676.308 1,495 T/J 405,300 1,490 B 5,500 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 810 795 800 0 23,668,100 18,934,957,500 9,203 276.788 800 T/J 6,925,200 795 B 5,796,700 44 SMRA Summarecon Agung Tbk. 795 815 780 780 -15 49,522,000 39,214,353,500 4,146 1,281.630 785 J 460,100 780 T/B 7,142,900 45 SRIL Sri Rejeki Isman Tbk. 242 250 238 238 -4 80,877,700 19,625,743,600 4,201 99.167 240 J 4,659,500 238 T/B 5,845,000 46 SSIA Surya Semesta Internusa Tbk. 585 635 580 590 5 126,069,500 76,047,525,500 8,059 242.051 590 T/J 21,900 585 B 799,200 47 TBIG Tower Bersama Infrastructure Tbk. 1,420 1,440 1,400 1,415 -5 14,236,700 20,172,828,500 1,685 349.383 1,420 J 156,900 1,415 T/B 69,900 48 TINS Timah Tbk. 1,130 1,145 1,100 1,105 -25 75,947,900 84,635,460,500 6,981 564.648 1,110 J 1,243,000 1,105 T/B 44,122,200 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,875 6,675 6,700 -50 6,817,500 46,009,135,000 3,241 414.249 6,725 J 211,600 6,700 T/B 65,800 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 202 218 202 208 6 194,742,900 41,065,485,000 6,955 71.724 210 J 5,912,700 208 T/B 1,269,700 51 WIKA Wijaya Karya (Persero) Tbk. 1,470 1,490 1,420 1,425 -45 44,784,600 64,662,520,000 8,000 366.274 1,430 J 300,600 1,425 T/B 306,500 52 WSBP Waskita Beton Precast Tbk. 204 234 204 214 10 885,324,000 195,712,782,000 23,042 43.673 214 T/J 4,058,400 212 B 16,410,300 53 WSKT Waskita Karya (Persero) Tbk. 1,060 1,070 1,020 1,025 -35 122,164,700 126,976,096,000 11,859 276.653 1,030 J 443,500 1,025 T/B 2,903,300 54 WTON Wijaya Karya Beton Tbk. 300 336 302 318 18 119,962,500 38,619,592,200 6,052 53.898 320 J 1,002,200 318 T/B 87,200 Total 5,163,411,700 3,855,156,849,800 367,266 89,511,300 172,971,700 Jakarta, 20 November 2020 Trading Division