List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 24 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 11,125 10,975 11,025 50 1,886,800 20,827,677,500 1,409 895.643 11,025 T/J 60,000 11,000 B 78,000 2 ACES Ace Hardware Indonesia Tbk. 1,680 1,730 1,690 1,725 45 24,219,100 41,507,083,500 6,347 2,103.659 1,725 T/J 552,900 1,720 B 53,600 3 ADHI Adhi Karya (Persero) Tbk. 1,025 1,115 1,005 1,075 50 174,124,800 185,381,960,500 17,248 844.243 1,080 J 300,300 1,075 T/B 4,349,700 4 ADRO Adaro Energy Tbk. 1,290 1,335 1,290 1,300 10 159,576,400 209,348,963,500 16,684 118.182 1,305 J 709,300 1,300 T/B 1,140,400 5 AKRA AKR Corporindo Tbk. 2,940 2,990 2,930 2,930 -10 46,258,700 136,822,806,000 4,140 2,335.201 2,930 T/J 975,700 2,920 B 826,200 6 ANTM Aneka Tambang Tbk. 1,255 1,255 1,220 1,235 -20 351,292,500 433,989,701,000 17,927 814.268 1,235 T/J 12,249,700 1,230 B 5,212,700 7 ASRI Alam Sutera Realty Tbk. 234 242 232 234 0 194,267,500 46,106,876,800 8,294 222.857 236 J 1,499,800 234 T/B 14,599,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,710 1,730 1,705 1,725 15 44,713,000 76,775,799,000 4,320 225.000 1,730 J 2,018,900 1,725 T/B 969,000 9 BDMN Bank Danamon Indonesia Tbk. 2,810 2,970 2,810 2,930 120 12,606,100 36,615,598,000 3,375 1.655 2,930 T/J 135,000 2,920 B 43,700 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,305 1,390 1,305 1,385 80 31,417,700 42,190,713,500 5,239 230.833 1,390 J 737,900 1,385 T/B 1,735,600 11 BSDE Bumi Serpong Damai Tbk. 1,090 1,110 1,080 1,100 10 25,869,500 28,418,143,000 3,225 215.473 1,105 J 380,000 1,100 T/B 238,700 12 BTPS Bank BTPN Syariah Tbk. 4,260 4,310 4,250 4,280 20 5,688,500 24,318,452,000 3,747 438.974 4,280 T/J 72,600 4,270 B 21,100 13 CTRA Ciputra Development Tbk. 905 925 905 915 10 31,397,900 28,733,288,500 3,689 204.863 920 J 1,265,000 915 T/B 2,954,700 14 DMAS Puradelta Lestari Tbk. 246 262 248 262 16 228,842,200 58,953,476,800 6,792 124.762 264 J 9,616,500 262 T/B 408,900 15 ELSA Elnusa Tbk. 266 306 268 306 40 365,747,200 105,889,865,200 13,954 76.500 306 T/J 1,790,100 304 B 705,300 16 ERAA Erajaya Swasembada Tbk. 1,815 1,865 1,815 1,825 10 39,196,800 72,048,889,000 6,875 182.500 1,825 T/J 1,672,800 1,820 B 403,300 17 EXCL XL Axiata Tbk. 2,430 2,600 2,460 2,500 70 78,027,200 195,746,574,000 13,112 126.877 2,500 T/J 75,200 2,490 B 385,200 18 GIAA Garuda Indonesia (Persero) Tbk. 396 404 394 396 0 139,754,300 55,591,228,400 9,897 53.233 398 J 3,712,200 396 T/B 1,031,300 19 HOKI Buyung Poetra Sembada Tbk. 870 880 860 880 10 14,915,100 12,969,591,500 964 283.871 880 T/J 355,100 875 B 150,600 20 INCO Vale Indonesia Tbk. 4,660 4,680 4,590 4,620 -40 17,880,700 82,690,551,000 5,081 1,885.714 4,630 J 16,700 4,620 T/B 436,200 21 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,225 9,025 9,125 225 18,312,600 166,998,247,500 10,278 470.198 9,150 J 325,800 9,125 T/B 135,600 22 INTP Indocement Tunggal Prakarsa Tbk. 15,475 15,500 15,025 15,150 -325 4,000,500 60,613,835,000 4,846 606.000 15,150 T/J 1,300 15,125 B 11,300 23 ISAT Indosat Tbk. 2,280 2,340 2,280 2,320 40 8,225,400 19,077,572,000 2,127 165.714 2,330 J 876,300 2,320 T/B 567,700 24 ITMG Indo Tambangraya Megah Tbk. 10,500 11,100 10,700 10,950 450 8,011,300 87,633,532,500 6,744 78.214 10,950 T/J 17,200 10,925 B 36,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,290 1,320 1,300 1,320 30 19,097,600 25,057,169,000 3,366 360.853 1,325 J 1,636,000 1,320 T/B 1,007,100 26 JSMR Jasa Marga (Persero) Tbk. 4,350 4,590 4,480 4,520 170 19,283,800 87,294,520,000 6,142 266.541 4,520 T/J 756,300 4,510 B 193,400 27 KINO Kino Indonesia Tbk. 2,930 2,950 2,920 2,930 0 119,400 350,547,000 102 77.105 2,930 T/J 4,400 2,920 B 22,200 28 LPPF Matahari Department Store Tbk. 1,135 1,295 1,115 1,280 145 77,724,300 94,098,217,500 10,393 29.005 1,285 J 53,900 1,280 T/B 455,700 29 LSIP PP London Sumatra Indonesia Tbk. 1,135 1,155 1,130 1,140 5 26,975,900 30,845,861,000 2,300 294.194 1,140 T/J 42,200 1,135 B 380,200 30 MAIN Malindo Feedmill Tbk. 625 695 630 685 60 46,214,500 30,800,545,500 5,282 389.205 690 J 1,004,000 685 T/B 1,756,100 31 MAPI Mitra Adiperkasa Tbk. 785 830 765 810 25 19,492,300 15,478,544,000 3,041 1,299.848 810 T/J 1,332,200 805 B 800 32 MDKA Merdeka Copper Gold Tbk. 1,885 1,850 1,815 1,830 -55 104,964,700 192,133,063,000 14,722 477.194 1,835 J 25,800 1,830 T/B 6,265,800 33 MEDC Medco Energi Internasional Tbk. 466 488 468 472 6 310,070,000 147,715,748,400 13,850 980.168 474 J 859,700 472 T/B 6,080,800 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,540 2,490 2,500 10 22,730,900 57,221,173,000 2,832 147.190 2,510 J 7,400 2,500 T/B 1,085,400 35 MNCN Media Nusantara Citra Tbk. 985 1,045 985 1,040 55 326,822,900 331,506,976,000 17,995 115.556 1,045 J 2,860,000 1,040 T/B 186,400 36 MYOR Mayora Indah Tbk. 2,480 2,480 2,440 2,480 0 5,953,100 14,627,979,000 2,278 12,406.203 2,480 T/J 83,300 2,470 B 1,000 37 PGAS Perusahaan Gas Negara Tbk. 1,425 1,455 1,425 1,440 15 121,087,300 174,246,779,500 11,222 480.000 1,445 J 2,392,400 1,440 T/B 936,400 38 PTBA Bukit Asam Tbk. 2,280 2,340 2,280 2,280 0 88,378,800 204,137,108,000 16,435 1,982.609 2,290 J 767,900 2,280 T/B 2,538,800 39 PTPP PP (Persero) Tbk. 1,215 1,285 1,230 1,260 45 90,602,900 113,815,525,000 8,552 236.842 1,265 J 154,800 1,260 T/B 99,700 40 PWON Pakuwon Jati Tbk. 515 530 515 530 15 83,436,000 43,692,769,500 5,753 2,043.255 530 T/J 4,789,500 525 B 1,526,200 41 RALS Ramayana Lestari Sentosa Tbk. 770 795 770 775 5 31,377,000 24,433,936,500 3,928 484.375 780 J 945,700 775 T/B 105,600 42 SCMA Surya Citra Media Tbk. 1,490 1,550 1,490 1,530 40 18,089,400 27,574,487,000 3,891 692.142 1,535 J 1,156,900 1,530 T/B 69,400 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 820 830 810 810 -10 30,709,800 25,035,807,000 9,117 280.248 815 J 1,773,400 810 T/B 1,535,900 44 SMRA Summarecon Agung Tbk. 800 820 795 795 -5 39,712,700 32,028,469,000 3,459 1,306.277 800 J 1,203,500 795 T/B 1,275,900 45 SRIL Sri Rejeki Isman Tbk. 242 256 242 250 8 114,366,300 28,586,362,200 5,152 104.167 252 J 1,530,100 250 T/B 530,200 46 SSIA Surya Semesta Internusa Tbk. 580 590 565 580 0 53,724,900 30,930,968,500 3,790 237.949 580 T/J 702,000 575 B 1,686,200 47 TBIG Tower Bersama Infrastructure Tbk. 1,445 1,465 1,425 1,460 15 14,102,100 20,366,328,000 2,951 360.494 1,465 J 647,900 1,460 T/B 2,600 48 TINS Timah Tbk. 1,140 1,150 1,115 1,120 -20 43,714,000 49,243,059,500 4,655 572.313 1,125 J 560,700 1,120 T/B 3,222,200 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,850 7,050 6,875 6,975 125 10,819,900 75,459,585,000 4,571 431.252 7,000 J 1,030,300 6,975 T/B 535,100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 214 242 212 240 26 338,338,900 78,170,737,800 12,013 82.759 242 J 5,547,400 240 T/B 7,332,800 51 WIKA Wijaya Karya (Persero) Tbk. 1,470 1,545 1,460 1,505 35 72,025,900 108,287,947,000 11,289 386.837 1,505 T/J 1,265,500 1,500 B 1,678,800 52 WSBP Waskita Beton Precast Tbk. 216 232 214 224 8 840,763,500 186,643,872,000 20,055 45.714 226 J 14,046,500 224 T/B 2,539,700 53 WSKT Waskita Karya (Persero) Tbk. 1,095 1,125 1,070 1,085 -10 237,320,500 259,862,149,000 17,334 292.848 1,090 J 196,200 1,085 T/B 3,060,600 54 WTON Wijaya Karya Beton Tbk. 330 354 330 348 18 84,095,100 29,031,888,000 4,743 58.983 350 J 1,174,900 348 T/B 1,939,300 Total 5,318,346,200 4,767,928,547,600 407,527 87,967,100 84,544,300 Jakarta, 24 November 2020 Trading Division