List of Securities Quotation: IDX SMC Liquid Date: Thursday, 26 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. 10,800 10,950 10,800 10,850 50 1,693,400 18,396,465,000 1,274 881.427 10,875 J 8,300 10,850 T/B 447,300 2 ACES Ace Hardware Indonesia Tbk. 1,710 1,715 1,680 1,695 -15 7,321,200 12,409,249,000 2,894 2,067.073 1,700 J 207,500 1,695 T/B 53,700 3 ADHI Adhi Karya (Persero) Tbk. 1,070 1,120 1,070 1,120 50 67,423,100 74,190,040,500 7,105 879.583 1,120 T/J 1,009,100 1,115 B 510,700 4 ADRO Adaro Energy Tbk. 1,300 1,365 1,325 1,360 60 135,992,700 182,921,118,500 12,852 123.636 1,365 J 810,200 1,360 T/B 299,900 5 AKRA AKR Corporindo Tbk. 2,900 2,940 2,880 2,900 0 34,432,600 100,012,977,000 3,057 2,311.291 2,900 T/J 1,748,800 2,890 B 587,500 6 ANTM Aneka Tambang Tbk. 1,205 1,225 1,195 1,210 5 147,126,800 178,443,296,000 9,546 797.785 1,215 J 10,452,000 1,210 T/B 40,716,400 7 ASRI Alam Sutera Realty Tbk. 232 238 230 234 2 87,383,400 20,404,959,600 4,595 222.857 234 T/J 3,206,400 232 B 7,658,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,725 1,750 1,710 1,750 25 40,112,100 69,668,391,000 4,410 228.261 1,750 T/J 795,700 1,745 B 597,100 9 BDMN Bank Danamon Indonesia Tbk. 3,030 3,140 3,000 3,130 100 10,569,500 32,751,759,000 2,595 1.767 3,140 J 230,000 3,130 T/B 303,600 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,380 1,460 1,355 1,420 40 35,108,400 50,056,594,500 5,087 236.667 1,425 J 326,800 1,420 T/B 344,300 11 BSDE Bumi Serpong Damai Tbk. 1,045 1,065 1,025 1,055 10 81,190,700 85,308,964,500 4,994 206.658 1,060 J 2,057,700 1,055 T/B 8,083,000 12 BTPS Bank BTPN Syariah Tbk. 4,340 4,390 4,250 4,270 -70 6,842,900 29,338,342,000 4,326 437.949 4,280 J 12,500 4,270 T/B 55,800 13 CTRA Ciputra Development Tbk. 935 980 925 975 40 63,465,900 60,854,776,500 5,371 218.297 975 T/J 3,573,600 970 B 588,500 14 DMAS Puradelta Lestari Tbk. 266 280 270 272 6 287,976,100 79,151,959,200 13,734 129.524 272 T/J 17,034,000 270 B 14,636,600 15 ELSA Elnusa Tbk. 296 314 290 306 10 186,006,500 56,836,003,200 8,229 76.500 308 J 3,123,400 306 T/B 1,542,100 16 ERAA Erajaya Swasembada Tbk. 1,805 1,820 1,795 1,805 0 7,981,000 14,395,797,500 2,139 180.500 1,805 T/J 3,800 1,800 B 143,200 17 EXCL XL Axiata Tbk. 2,490 2,570 2,470 2,540 50 41,247,500 104,453,116,000 7,393 128.907 2,550 J 1,872,200 2,540 T/B 182,500 18 GIAA Garuda Indonesia (Persero) Tbk. 384 390 376 382 -2 70,793,900 27,148,567,600 6,380 51.351 384 J 1,153,800 382 T/B 649,500 19 HOKI Buyung Poetra Sembada Tbk. 915 940 910 930 15 28,331,500 26,198,161,000 1,669 300.000 930 T/J 256,200 925 B 109,100 20 INCO Vale Indonesia Tbk. 4,600 4,650 4,600 4,630 30 5,239,100 24,228,233,000 2,560 1,889.796 4,630 T/J 377,500 4,620 B 321,500 21 INKP Indah Kiat Pulp & Paper Tbk. 9,000 9,350 9,000 9,300 300 18,049,300 166,442,430,000 7,694 479.216 9,300 T/J 356,200 9,275 B 176,100 22 INTP Indocement Tunggal Prakarsa Tbk. 14,700 14,925 14,300 14,900 200 1,938,800 28,482,742,500 2,986 596.000 14,925 J 5,100 14,900 T/B 3,400 23 ISAT Indosat Tbk. 2,300 2,370 2,290 2,330 30 3,246,300 7,581,226,000 1,029 166.429 2,340 J 282,600 2,330 T/B 138,500 24 ITMG Indo Tambangraya Megah Tbk. 11,200 11,925 11,350 11,500 300 5,903,800 68,173,635,000 5,611 82.143 11,525 J 7,600 11,500 T/B 199,000 25 JPFA Japfa Comfeed Indonesia Tbk. 1,340 1,355 1,330 1,345 5 8,624,000 11,601,095,000 1,888 367.687 1,350 J 404,800 1,345 T/B 836,300 26 JSMR Jasa Marga (Persero) Tbk. 4,320 4,420 4,260 4,380 60 18,306,500 79,870,970,000 4,266 258.285 4,390 J 30,500 4,380 T/B 10,600 27 KINO Kino Indonesia Tbk. 2,930 2,930 2,920 2,920 -10 68,300 199,505,000 84 76.842 2,930 J 52,800 2,920 T/B 3,100 28 LPPF Matahari Department Store Tbk. 1,275 1,310 1,250 1,295 20 21,624,200 27,959,406,500 3,491 29.344 1,300 J 670,800 1,295 T/B 52,000 29 LSIP PP London Sumatra Indonesia Tbk. 1,095 1,120 1,090 1,095 0 18,325,100 20,187,528,500 1,714 282.581 1,095 T/J 942,100 1,090 B 1,257,400 30 MAIN Malindo Feedmill Tbk. 665 675 655 665 0 8,248,200 5,504,136,000 1,202 377.841 670 J 239,200 665 T/B 932,300 31 MAPI Mitra Adiperkasa Tbk. 850 965 840 870 20 57,707,200 51,156,027,000 5,933 1,396.133 870 T/J 141,100 865 B 109,000 32 MDKA Merdeka Copper Gold Tbk. 1,815 1,895 1,820 1,890 75 123,129,000 228,466,861,000 10,150 492.839 1,890 T/J 1,912,000 1,885 B 373,000 33 MEDC Medco Energi Internasional Tbk. 474 520 474 515 41 444,178,000 223,438,901,500 18,929 1,069.463 515 T/J 1,336,000 510 B 1,713,200 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,640 2,500 2,590 100 30,800,900 79,170,613,000 3,211 152.489 2,590 T/J 1,205,300 2,580 B 242,600 35 MNCN Media Nusantara Citra Tbk. 1,045 1,110 1,045 1,060 15 263,620,500 282,559,946,000 9,404 117.778 1,065 J 1,887,300 1,060 T/B 2,535,500 36 MYOR Mayora Indah Tbk. 2,470 2,480 2,440 2,470 0 3,796,400 9,330,907,000 1,516 12,356.178 2,480 J 366,300 2,470 T/B 96,000 37 PGAS Perusahaan Gas Negara Tbk. 1,415 1,430 1,405 1,430 15 50,964,700 72,517,034,500 6,826 476.667 1,435 J 2,790,300 1,430 T/B 1,666,100 38 PTBA Bukit Asam Tbk. 2,280 2,360 2,310 2,360 80 99,508,100 232,454,152,000 11,371 2,052.174 2,360 T/J 1,929,900 2,350 B 1,106,300 39 PTPP PP (Persero) Tbk. 1,280 1,325 1,270 1,320 40 36,372,100 47,307,706,000 3,766 248.120 1,320 T/J 861,400 1,315 B 209,000 40 PWON Pakuwon Jati Tbk. 505 525 500 525 20 106,065,400 55,062,144,000 4,861 2,023.979 530 J 10,853,600 525 T/B 3,895,600 41 RALS Ramayana Lestari Sentosa Tbk. 785 790 770 785 0 15,314,500 11,999,217,500 1,964 490.625 785 T/J 499,700 780 B 454,100 42 SCMA Surya Citra Media Tbk. 1,530 1,550 1,530 1,545 15 7,884,000 12,162,689,500 1,303 698.927 1,550 J 253,800 1,545 T/B 165,300 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 820 790 795 -5 42,403,700 33,867,850,500 12,861 275.058 800 J 883,200 795 T/B 710,000 44 SMRA Summarecon Agung Tbk. 785 860 785 855 70 78,006,000 64,879,714,500 7,433 1,404.864 860 J 1,196,400 855 T/B 1,765,900 45 SRIL Sri Rejeki Isman Tbk. 246 254 246 248 2 69,229,200 17,273,600,400 6,450 103.333 250 J 2,659,100 248 T/B 3,178,100 46 SSIA Surya Semesta Internusa Tbk. 565 580 555 570 5 38,583,400 22,082,943,000 2,886 233.846 570 T/J 7,336,100 565 B 2,323,100 47 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,445 1,415 1,425 0 7,368,000 10,512,343,000 1,827 351.852 1,425 T/J 57,600 1,420 B 432,500 48 TINS Timah Tbk. 1,095 1,120 1,085 1,095 0 35,362,200 39,071,084,000 3,524 559.538 1,100 J 224,500 1,095 T/B 4,016,300 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 7,375 6,775 7,350 525 41,995,800 302,421,820,000 11,816 454.438 7,375 J 1,374,900 7,350 T/B 3,718,800 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 236 244 232 242 6 100,805,500 24,072,355,600 4,290 83.448 242 T/J 628,400 240 B 1,868,500 51 WIKA Wijaya Karya (Persero) Tbk. 1,565 1,600 1,550 1,585 20 35,484,800 55,896,269,000 5,794 407.400 1,590 J 402,400 1,585 T/B 221,600 52 WSBP Waskita Beton Precast Tbk. 216 222 212 218 2 190,638,400 41,573,343,600 6,318 44.490 220 J 16,875,000 218 T/B 5,637,800 53 WSKT Waskita Karya (Persero) Tbk. 1,045 1,070 1,030 1,055 10 69,803,000 73,813,948,500 7,169 284.750 1,060 J 609,100 1,055 T/B 2,636,600 54 WTON Wijaya Karya Beton Tbk. 346 358 344 352 6 31,298,900 11,017,773,800 2,537 59.661 354 J 513,300 352 T/B 253,600 Total 3,430,892,500 3,665,280,690,000 292,314 108,047,900 120,768,400 Jakarta, 26 November 2020 Trading Division