List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 25 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. 11,025 11,100 10,800 10,800 -225 3,182,800 34,779,505,000 2,520 877.365 10,800 T/J 1,000 10,775 B 33,400 2 ACES Ace Hardware Indonesia Tbk. 1,725 1,745 1,700 1,710 -15 12,641,400 21,667,137,500 3,542 2,085.366 1,710 T/J 39,500 1,705 B 47,600 3 ADHI Adhi Karya (Persero) Tbk. 1,075 1,125 1,050 1,070 -5 85,115,700 92,353,884,000 10,056 840.316 1,070 T/J 636,400 1,065 B 538,800 4 ADRO Adaro Energy Tbk. 1,300 1,350 1,275 1,300 0 152,184,000 200,495,138,000 13,133 118.182 1,300 T/J 140,900 1,295 B 616,800 5 AKRA AKR Corporindo Tbk. 2,930 2,990 2,890 2,900 -30 37,550,100 110,166,273,000 4,727 2,311.291 2,900 T/J 126,600 2,890 B 348,200 6 ANTM Aneka Tambang Tbk. 1,235 1,240 1,195 1,205 -30 303,117,600 368,551,875,000 22,045 794.488 1,205 T/J 2,085,800 1,200 B 4,792,400 7 ASRI Alam Sutera Realty Tbk. 234 252 230 232 -2 416,907,900 100,311,126,600 13,284 220.952 234 J 1,331,200 232 T/B 1,520,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,725 1,770 1,700 1,725 0 60,719,500 105,231,301,000 7,168 225.000 1,730 J 232,600 1,725 T/B 485,500 9 BDMN Bank Danamon Indonesia Tbk. 2,930 3,130 2,950 3,030 100 17,980,600 54,629,164,000 3,939 1.711 3,030 T/J 18,100 3,020 B 2,000 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,385 1,435 1,350 1,380 -5 25,747,000 35,846,511,500 5,032 230.000 1,380 T/J 1,087,100 1,375 B 401,900 11 BSDE Bumi Serpong Damai Tbk. 1,100 1,115 1,035 1,045 -55 102,953,600 109,049,985,500 8,858 204.699 1,045 T/J 3,838,800 1,040 B 3,742,300 12 BTPS Bank BTPN Syariah Tbk. 4,280 4,350 4,250 4,340 60 11,803,500 50,828,031,000 4,857 445.128 4,340 T/J 152,000 4,330 B 73,700 13 CTRA Ciputra Development Tbk. 915 940 905 935 20 69,863,200 64,693,803,000 5,395 209.341 935 T/J 788,000 930 B 231,400 14 DMAS Puradelta Lestari Tbk. 262 276 262 266 4 449,482,000 120,842,056,400 15,555 126.667 268 J 7,517,700 266 T/B 5,192,200 15 ELSA Elnusa Tbk. 306 328 288 296 -10 381,153,200 117,519,307,200 18,737 74.000 298 J 1,222,500 296 T/B 198,200 16 ERAA Erajaya Swasembada Tbk. 1,825 1,840 1,770 1,805 -20 22,889,700 41,300,811,500 5,390 180.500 1,805 T/J 2,039,500 1,800 B 58,500 17 EXCL XL Axiata Tbk. 2,500 2,540 2,440 2,490 -10 56,208,700 140,009,967,000 8,581 126.369 2,490 T/J 1,712,300 2,480 B 435,500 18 GIAA Garuda Indonesia (Persero) Tbk. 396 402 382 384 -12 120,879,600 46,989,562,600 10,369 51.620 386 J 1,072,900 384 T/B 907,800 19 HOKI Buyung Poetra Sembada Tbk. 880 930 875 915 35 46,838,700 42,513,323,500 2,692 295.161 915 T/J 134,000 910 B 160,700 20 INCO Vale Indonesia Tbk. 4,620 4,680 4,560 4,600 -20 12,864,000 59,369,838,000 4,724 1,877.551 4,600 T/J 194,000 4,590 B 17,000 21 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,225 8,950 9,000 -125 8,493,400 76,796,312,500 4,970 463.757 9,025 J 81,800 9,000 T/B 1,600 22 INTP Indocement Tunggal Prakarsa Tbk. 15,150 15,250 14,600 14,700 -450 4,093,000 60,806,350,000 4,956 588.000 14,725 J 1,400 14,700 T/B 6,200 23 ISAT Indosat Tbk. 2,320 2,380 2,280 2,300 -20 7,864,100 18,287,582,000 2,222 164.286 2,310 J 6,000 2,300 T/B 3,400 24 ITMG Indo Tambangraya Megah Tbk. 10,950 12,525 10,950 11,200 250 13,020,300 149,445,237,500 10,722 80.000 11,225 J 16,700 11,200 T/B 1,556,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,320 1,370 1,325 1,340 20 40,122,200 53,934,019,500 5,540 366.320 1,345 J 293,200 1,340 T/B 433,100 26 JSMR Jasa Marga (Persero) Tbk. 4,520 4,640 4,310 4,320 -200 30,444,300 134,043,062,000 9,110 254.747 4,330 J 52,700 4,320 T/B 1,019,000 27 KINO Kino Indonesia Tbk. 2,930 2,940 2,920 2,930 0 100,600 294,637,000 117 77.105 2,930 T/J 2,200 2,920 B 7,400 28 LPPF Matahari Department Store Tbk. 1,280 1,330 1,245 1,275 -5 62,694,800 80,611,864,000 7,649 28.891 1,280 J 229,400 1,275 T/B 217,100 29 LSIP PP London Sumatra Indonesia Tbk. 1,140 1,150 1,090 1,095 -45 29,165,200 32,473,030,000 3,006 282.581 1,100 J 76,000 1,095 T/B 93,300 30 MAIN Malindo Feedmill Tbk. 685 705 650 665 -20 29,419,200 19,835,461,000 3,445 377.841 670 J 561,800 665 T/B 235,700 31 MAPI Mitra Adiperkasa Tbk. 810 850 790 850 40 55,963,800 45,087,812,500 3,211 1,364.038 850 T/J 745,300 840 B 5,100 32 MDKA Merdeka Copper Gold Tbk. 1,830 1,875 1,810 1,815 -15 103,692,600 189,982,284,000 12,881 473.282 1,820 J 58,700 1,815 T/B 3,930,800 33 MEDC Medco Energi Internasional Tbk. 472 496 472 474 2 222,252,000 107,314,974,600 10,502 984.321 476 J 784,800 474 T/B 5,070,500 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,540 2,470 2,490 -10 18,581,700 46,597,464,000 1,842 146.601 2,500 J 32,900 2,490 T/B 237,300 35 MNCN Media Nusantara Citra Tbk. 1,040 1,075 1,010 1,045 5 236,314,000 246,086,607,000 12,366 116.111 1,045 T/J 574,400 1,040 B 734,100 36 MYOR Mayora Indah Tbk. 2,480 2,490 2,440 2,470 -10 3,653,100 8,973,433,000 1,727 12,356.178 2,480 J 629,000 2,470 T/B 10,900 37 PGAS Perusahaan Gas Negara Tbk. 1,440 1,475 1,390 1,415 -25 194,352,500 278,681,825,000 18,445 471.667 1,415 T/J 59,200 1,410 B 1,524,700 38 PTBA Bukit Asam Tbk. 2,280 2,350 2,250 2,280 0 102,632,700 236,302,494,000 14,005 1,982.609 2,290 J 394,400 2,280 T/B 79,600 39 PTPP PP (Persero) Tbk. 1,260 1,305 1,250 1,280 20 82,662,500 105,383,862,000 6,929 240.602 1,280 T/J 888,700 1,275 B 107,900 40 PWON Pakuwon Jati Tbk. 530 540 500 505 -25 122,906,400 63,174,994,500 9,200 1,946.875 505 T/J 4,170,100 500 B 17,883,000 41 RALS Ramayana Lestari Sentosa Tbk. 775 795 770 785 10 27,621,000 21,505,520,500 3,386 490.625 785 T/J 1,819,900 780 B 51,700 42 SCMA Surya Citra Media Tbk. 1,530 1,565 1,495 1,530 0 14,510,200 22,325,546,500 2,558 692.142 1,530 T/J 77,900 1,525 B 1,800 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 820 800 800 -10 29,284,100 23,592,377,500 9,500 276.788 805 J 1,084,200 800 T/B 2,042,400 44 SMRA Summarecon Agung Tbk. 795 815 780 785 -10 26,066,800 20,838,418,000 3,406 1,289.846 790 J 274,700 785 T/B 362,400 45 SRIL Sri Rejeki Isman Tbk. 250 260 244 246 -4 68,780,800 17,336,179,200 3,581 102.500 246 T/J 1,976,600 244 B 2,939,200 46 SSIA Surya Semesta Internusa Tbk. 580 590 545 565 -15 70,781,100 40,301,983,500 4,277 231.795 565 T/J 1,058,100 560 B 1,325,400 47 TBIG Tower Bersama Infrastructure Tbk. 1,460 1,475 1,420 1,425 -35 26,361,400 37,771,864,000 2,693 351.852 1,425 T/J 1,284,200 1,420 B 337,600 48 TINS Timah Tbk. 1,120 1,135 1,085 1,095 -25 52,964,300 58,843,217,000 5,629 559.538 1,095 T/J 1,054,800 1,090 B 737,000 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,050 6,750 6,825 -150 12,372,600 85,464,762,500 4,659 421.978 6,825 T/J 146,000 6,800 B 117,500 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 240 250 230 236 -4 216,039,900 51,511,346,800 8,051 81.379 236 T/J 1,506,400 234 B 3,699,500 51 WIKA Wijaya Karya (Persero) Tbk. 1,505 1,570 1,505 1,565 60 84,981,100 130,991,521,000 9,988 402.259 1,565 T/J 698,600 1,560 B 150,300 52 WSBP Waskita Beton Precast Tbk. 224 232 210 216 -8 568,102,900 125,538,043,800 16,319 44.082 218 J 3,552,700 216 T/B 723,600 53 WSKT Waskita Karya (Persero) Tbk. 1,085 1,110 1,035 1,045 -40 172,017,400 183,590,895,000 16,162 282.051 1,050 J 1,105,400 1,045 T/B 393,200 54 WTON Wijaya Karya Beton Tbk. 348 364 340 346 -2 77,025,700 27,084,256,200 5,260 58.644 348 J 564,100 346 T/B 1,111,400 Total 5,205,420,500 4,717,957,838,900 408,918 50,233,200 66,954,800 Jakarta, 25 November 2020 Trading Division