List of Securities Quotation: IDX SMC Liquid Date: Monday, 23 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. 11,000 11,100 10,900 10,975 -25 1,841,700 20,203,197,500 2,105 891.581 11,000 J 344,300 10,975 T/B 12,500 2 ACES Ace Hardware Indonesia Tbk. 1,635 1,680 1,645 1,680 45 15,954,200 26,619,091,000 5,070 2,048.780 1,685 J 354,300 1,680 T/B 1,523,400 3 ADHI Adhi Karya (Persero) Tbk. 920 1,025 915 1,025 105 207,261,300 202,446,971,500 17,456 804.976 1,030 J 737,000 1,025 T/B 11,157,600 4 ADRO Adaro Energy Tbk. 1,215 1,290 1,225 1,290 75 195,985,700 246,828,659,500 16,166 117.273 1,290 T/J 5,167,600 1,285 B 1,721,900 5 AKRA AKR Corporindo Tbk. 2,950 2,970 2,920 2,940 -10 31,557,300 93,253,510,000 4,021 2,343.171 2,950 J 180,000 2,940 T/B 369,900 6 ANTM Aneka Tambang Tbk. 1,210 1,255 1,215 1,255 45 371,401,400 459,061,901,500 16,691 827.454 1,260 J 7,149,100 1,255 T/B 22,078,200 7 ASRI Alam Sutera Realty Tbk. 236 244 224 234 -2 285,990,300 67,713,359,000 12,496 222.857 236 J 1,685,200 234 T/B 14,274,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,680 1,720 1,680 1,710 30 40,040,700 68,132,178,500 4,266 223.043 1,710 T/J 1,068,900 1,705 B 409,700 9 BDMN Bank Danamon Indonesia Tbk. 2,740 2,830 2,740 2,810 70 8,525,400 23,822,616,000 1,726 1.587 2,820 J 36,300 2,810 T/B 216,700 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,290 1,305 1,270 1,305 15 11,768,700 15,143,853,000 3,041 217.500 1,305 T/J 387,400 1,300 B 190,500 11 BSDE Bumi Serpong Damai Tbk. 1,060 1,095 1,070 1,090 30 23,529,400 25,558,000,500 3,073 213.514 1,095 J 1,643,100 1,090 T/B 2,140,300 12 BTPS Bank BTPN Syariah Tbk. 4,100 4,270 4,080 4,260 160 8,740,700 36,917,098,000 4,212 436.923 4,260 T/J 62,200 4,250 B 142,800 13 CTRA Ciputra Development Tbk. 895 915 895 905 10 30,179,400 27,345,297,500 3,087 202.624 910 J 687,500 905 T/B 1,923,000 14 DMAS Puradelta Lestari Tbk. 246 252 246 246 0 59,628,100 14,842,829,800 2,532 117.143 248 J 302,100 246 T/B 14,866,100 15 ELSA Elnusa Tbk. 254 268 254 266 12 161,144,500 42,320,153,600 5,908 66.500 268 J 7,063,500 266 T/B 2,494,000 16 ERAA Erajaya Swasembada Tbk. 1,820 1,835 1,810 1,815 -5 19,729,700 35,880,538,000 3,417 181.500 1,820 J 92,600 1,815 T/B 1,888,400 17 EXCL XL Axiata Tbk. 2,300 2,450 2,320 2,430 130 86,246,300 206,265,719,000 15,018 123.324 2,430 T/J 50,100 2,420 B 470,200 18 GIAA Garuda Indonesia (Persero) Tbk. 394 408 394 396 2 141,866,900 56,454,661,800 11,053 53.233 398 J 4,308,100 396 T/B 1,755,100 19 HOKI Buyung Poetra Sembada Tbk. 875 875 855 870 -5 12,452,100 10,795,217,500 1,058 280.645 870 T/J 13,800 865 B 322,700 20 INCO Vale Indonesia Tbk. 4,560 4,700 4,620 4,660 100 11,737,400 54,544,948,000 3,475 1,902.041 4,670 J 232,000 4,660 T/B 246,300 21 INKP Indah Kiat Pulp & Paper Tbk. 8,900 8,975 8,850 8,900 0 10,352,100 92,370,202,500 4,947 458.605 8,925 J 24,900 8,900 T/B 1,129,400 22 INTP Indocement Tunggal Prakarsa Tbk. 14,400 15,475 14,500 15,475 1,075 10,560,700 156,459,982,500 7,767 619.000 15,475 T/J 1,190,300 15,025 B 34,700 23 ISAT Indosat Tbk. 2,200 2,290 2,190 2,280 80 10,993,900 24,735,478,000 2,469 162.857 2,280 T/J 251,200 2,270 B 15,600 24 ITMG Indo Tambangraya Megah Tbk. 10,150 10,600 10,225 10,500 350 5,758,800 60,125,482,500 4,561 75.000 10,525 J 68,400 10,500 T/B 279,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,255 1,295 1,250 1,290 35 14,107,100 18,115,338,000 2,214 352.652 1,295 J 1,072,900 1,290 T/B 1,041,000 26 JSMR Jasa Marga (Persero) Tbk. 4,350 4,430 4,350 4,350 0 10,335,300 45,162,943,000 2,745 256.516 4,360 J 1,318,500 4,350 T/B 585,000 27 KINO Kino Indonesia Tbk. 2,900 2,950 2,900 2,930 30 101,400 297,235,000 70 77.105 2,930 T/J 457,100 2,920 B 5,800 28 LPPF Matahari Department Store Tbk. 1,050 1,140 1,050 1,135 85 61,936,100 68,823,844,000 7,095 25.719 1,140 J 503,900 1,135 T/B 728,800 29 LSIP PP London Sumatra Indonesia Tbk. 1,125 1,135 1,110 1,135 10 17,407,100 19,486,365,000 2,306 292.903 1,135 T/J 1,547,400 1,130 B 354,900 30 MAIN Malindo Feedmill Tbk. 610 630 610 625 15 11,691,500 7,290,703,000 1,326 355.114 625 T/J 61,500 620 B 1,243,500 31 MAPI Mitra Adiperkasa Tbk. 785 790 780 785 0 11,131,800 8,712,732,000 2,175 1,259.729 785 T/J 1,763,000 780 B 320,000 32 MDKA Merdeka Copper Gold Tbk. 1,865 1,905 1,865 1,885 20 99,842,300 188,746,095,000 9,754 491.536 1,885 T/J 1,723,700 1,880 B 70,500 33 MEDC Medco Energi Internasional Tbk. 426 466 428 466 40 323,413,200 145,238,181,400 11,961 967.708 468 J 4,427,700 466 T/B 11,915,600 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,430 2,510 2,430 2,490 60 19,449,100 48,044,691,000 1,857 146.601 2,500 J 68,400 2,480 B 111,700 35 MNCN Media Nusantara Citra Tbk. 920 990 925 985 65 194,362,300 187,734,084,000 10,644 109.444 985 T/J 1,541,800 980 B 2,367,900 36 MYOR Mayora Indah Tbk. 2,480 2,480 2,450 2,480 0 3,516,000 8,681,976,000 1,432 12,406.203 2,480 T/J 280,300 2,470 B 10,600 37 PGAS Perusahaan Gas Negara Tbk. 1,405 1,445 1,410 1,425 20 144,114,800 205,306,144,000 14,736 475.000 1,430 J 5,074,300 1,425 T/B 5,152,100 38 PTBA Bukit Asam Tbk. 2,190 2,280 2,220 2,280 90 77,900,700 175,967,695,000 11,428 1,982.609 2,280 T/J 3,354,200 2,270 B 898,500 39 PTPP PP (Persero) Tbk. 1,150 1,215 1,155 1,215 65 58,982,100 70,151,008,000 5,746 228.383 1,220 J 681,900 1,215 T/B 3,244,600 40 PWON Pakuwon Jati Tbk. 500 515 500 515 15 76,160,900 38,781,589,500 6,681 1,985.427 520 J 10,146,700 515 T/B 835,800 41 RALS Ramayana Lestari Sentosa Tbk. 740 770 730 770 30 25,326,000 19,276,635,000 3,930 481.250 775 J 862,400 770 T/B 1,487,000 42 SCMA Surya Citra Media Tbk. 1,495 1,525 1,480 1,490 -5 24,886,500 37,527,060,500 2,692 674.046 1,490 T/J 449,100 1,485 B 262,400 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 820 800 820 20 24,371,600 19,793,789,500 6,287 283.708 820 T/J 1,323,800 815 B 891,900 44 SMRA Summarecon Agung Tbk. 780 805 775 800 20 28,667,100 22,709,177,000 3,693 1,314.492 805 J 1,146,400 800 T/B 4,219,700 45 SRIL Sri Rejeki Isman Tbk. 238 244 236 242 4 27,404,300 6,590,209,400 2,098 100.833 242 T/J 3,717,300 240 B 3,693,700 46 SSIA Surya Semesta Internusa Tbk. 590 600 580 580 -10 47,809,300 27,954,321,000 3,550 237.949 585 J 390,200 580 T/B 1,856,400 47 TBIG Tower Bersama Infrastructure Tbk. 1,415 1,455 1,400 1,445 30 17,579,600 25,284,848,000 3,017 356.790 1,450 J 752,900 1,445 T/B 265,800 48 TINS Timah Tbk. 1,105 1,140 1,110 1,140 35 79,268,100 89,281,159,000 5,485 582.533 1,140 T/J 4,611,900 1,135 B 697,600 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,700 6,850 6,700 6,850 150 5,584,700 37,942,585,000 2,702 423.524 6,875 J 187,600 6,850 T/B 6,100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 208 214 206 214 6 87,114,000 18,394,856,200 3,440 73.793 216 J 4,139,400 214 T/B 7,012,300 51 WIKA Wijaya Karya (Persero) Tbk. 1,425 1,470 1,430 1,470 45 34,260,700 49,812,809,000 4,531 377.841 1,475 J 839,800 1,470 T/B 3,755,000 52 WSBP Waskita Beton Precast Tbk. 214 224 212 216 2 543,725,500 117,073,056,600 10,886 44.082 218 J 10,420,700 216 T/B 706,000 53 WSKT Waskita Karya (Persero) Tbk. 1,025 1,095 1,020 1,095 70 129,644,500 137,768,922,000 10,156 295.547 1,100 J 4,173,200 1,095 T/B 16,575,700 54 WTON Wijaya Karya Beton Tbk. 318 332 320 330 12 46,803,100 15,312,190,200 3,193 55.932 332 J 2,135,600 330 T/B 2,985,400 Total 4,010,143,400 3,929,103,189,000 313,445 102,273,500 152,965,000 Jakarta, 23 November 2020 Trading Division