List of Securities Quotation: IDX SMC Liquid Date: Friday, 27 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. 10,850 11,675 10,850 11,650 800 11,051,800 126,429,302,500 5,934 946.417 11,650 T/J 115,400 11,625 B 75,800 2 ACES Ace Hardware Indonesia Tbk. 1,695 1,700 1,650 1,660 -35 27,577,400 45,828,065,500 7,008 2,024.390 1,665 J 63,300 1,660 T/B 364,800 3 ADHI Adhi Karya (Persero) Tbk. 1,120 1,180 1,105 1,170 50 98,376,900 112,510,110,000 9,287 918.851 1,170 T/J 776,700 1,165 B 161,300 4 ADRO Adaro Energy Tbk. 1,360 1,410 1,375 1,390 30 163,284,800 227,340,835,500 15,012 126.364 1,395 J 3,805,200 1,390 T/B 1,032,400 5 AKRA AKR Corporindo Tbk. 2,900 2,930 2,890 2,900 0 47,401,500 137,601,503,000 4,742 2,311.291 2,910 J 190,100 2,900 T/B 296,900 6 ANTM Aneka Tambang Tbk. 1,210 1,250 1,215 1,230 20 308,954,300 380,546,789,500 12,721 810.971 1,230 T/J 13,552,300 1,225 B 859,900 7 ASRI Alam Sutera Realty Tbk. 234 252 234 250 16 672,640,000 165,599,093,000 20,748 238.095 250 T/J 13,790,100 248 B 10,811,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,750 1,770 1,735 1,740 -10 30,791,300 53,783,800,000 4,664 226.956 1,740 T/J 4,543,100 1,735 B 1,870,800 9 BDMN Bank Danamon Indonesia Tbk. 3,130 3,370 3,130 3,250 120 12,271,100 39,959,527,000 3,571 1.835 3,260 J 7,000 3,250 T/B 108,100 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,420 1,450 1,410 1,420 0 10,996,100 15,627,749,000 1,967 236.667 1,420 T/J 170,700 1,415 B 1,038,300 11 BSDE Bumi Serpong Damai Tbk. 1,055 1,080 1,050 1,070 15 54,157,400 57,810,181,000 4,551 209.596 1,075 J 1,478,500 1,070 T/B 42,300 12 BTPS Bank BTPN Syariah Tbk. 4,270 4,320 4,220 4,240 -30 5,545,900 23,594,992,000 3,191 434.872 4,240 T/J 351,000 4,230 B 70,000 13 CTRA Ciputra Development Tbk. 975 980 950 955 -20 54,714,300 52,431,722,000 4,915 213.819 960 J 1,297,800 955 T/B 2,743,900 14 DMAS Puradelta Lestari Tbk. 272 276 266 270 -2 272,341,900 73,196,633,200 12,188 128.571 270 T/J 8,794,600 268 B 6,404,100 15 ELSA Elnusa Tbk. 306 312 298 300 -6 103,760,400 31,255,857,200 5,300 75.000 302 J 1,819,400 300 T/B 2,361,700 16 ERAA Erajaya Swasembada Tbk. 1,805 1,810 1,760 1,785 -20 32,568,600 58,195,580,000 5,707 178.500 1,785 T/J 2,959,100 1,780 B 592,900 17 EXCL XL Axiata Tbk. 2,540 2,560 2,510 2,530 -10 44,053,700 111,650,599,000 7,490 128.399 2,540 J 614,500 2,530 T/B 6,113,400 18 GIAA Garuda Indonesia (Persero) Tbk. 382 408 382 394 12 261,201,600 104,037,200,600 16,875 52.964 396 J 1,403,400 394 T/B 7,091,900 19 HOKI Buyung Poetra Sembada Tbk. 930 950 915 935 5 19,868,800 18,486,004,500 1,250 301.613 935 T/J 328,000 930 B 197,100 20 INCO Vale Indonesia Tbk. 4,630 4,730 4,630 4,680 50 17,321,700 81,147,216,000 4,988 1,910.204 4,690 J 265,800 4,680 T/B 106,900 21 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,550 9,300 9,325 25 22,670,000 213,118,972,500 9,024 480.504 9,325 T/J 175,900 9,300 B 643,000 22 INTP Indocement Tunggal Prakarsa Tbk. 14,900 15,050 14,550 14,725 -175 4,846,500 71,185,260,000 4,759 589.000 14,750 J 38,600 14,725 T/B 359,300 23 ISAT Indosat Tbk. 2,330 2,370 2,330 2,350 20 3,868,100 9,060,672,000 1,002 167.857 2,350 T/J 26,100 2,340 B 2,100 24 ITMG Indo Tambangraya Megah Tbk. 11,500 11,975 11,575 11,850 350 5,450,200 64,292,487,500 4,829 84.643 11,850 T/J 52,900 11,825 B 61,600 25 JPFA Japfa Comfeed Indonesia Tbk. 1,345 1,415 1,355 1,385 40 27,907,600 38,733,570,000 3,966 378.622 1,390 J 208,700 1,385 T/B 84,400 26 JSMR Jasa Marga (Persero) Tbk. 4,380 4,430 4,310 4,400 20 12,034,700 52,677,442,000 4,418 259.464 4,400 T/J 428,200 4,390 B 63,400 27 KINO Kino Indonesia Tbk. 2,920 2,930 2,910 2,910 -10 364,500 1,062,320,000 122 76.579 2,910 T/J 37,300 2,900 B 43,200 28 LPPF Matahari Department Store Tbk. 1,295 1,370 1,285 1,360 65 46,930,700 63,210,619,500 6,780 30.817 1,360 T/J 115,300 1,355 B 269,200 29 LSIP PP London Sumatra Indonesia Tbk. 1,095 1,195 1,090 1,170 75 70,356,900 81,864,047,500 5,558 301.935 1,175 J 395,000 1,170 T/B 411,500 30 MAIN Malindo Feedmill Tbk. 665 695 670 680 15 14,330,700 9,766,474,500 1,787 386.364 685 J 264,000 680 T/B 1,208,200 31 MAPI Mitra Adiperkasa Tbk. 870 870 860 865 -5 15,999,600 13,850,877,000 1,362 1,388.109 865 T/J 136,800 860 B 732,000 32 MDKA Merdeka Copper Gold Tbk. 1,890 1,975 1,900 1,965 75 192,902,600 376,235,355,500 17,109 512.397 1,965 T/J 10,611,700 1,960 B 1,176,400 33 MEDC Medco Energi Internasional Tbk. 515 515 494 510 -5 169,313,400 85,265,262,300 9,099 1,059.080 510 T/J 239,300 505 B 4,409,800 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,590 2,790 2,600 2,680 90 31,527,700 84,717,993,000 4,109 157.788 2,680 T/J 322,000 2,670 B 94,600 35 MNCN Media Nusantara Citra Tbk. 1,060 1,070 1,045 1,060 0 85,388,900 90,283,180,500 4,363 117.778 1,065 J 1,716,600 1,060 T/B 2,116,400 36 MYOR Mayora Indah Tbk. 2,470 2,480 2,440 2,470 0 3,273,900 8,060,040,000 1,577 12,356.178 2,480 J 256,700 2,470 T/B 71,400 37 PGAS Perusahaan Gas Negara Tbk. 1,430 1,500 1,420 1,490 60 220,098,800 323,687,575,000 15,741 496.667 1,490 T/J 5,148,600 1,485 B 2,153,500 38 PTBA Bukit Asam Tbk. 2,360 2,420 2,360 2,410 50 61,249,600 146,727,070,000 12,433 2,095.652 2,420 J 4,044,400 2,410 T/B 153,200 39 PTPP PP (Persero) Tbk. 1,320 1,415 1,305 1,400 80 86,014,200 118,238,740,500 6,523 263.158 1,400 T/J 711,000 1,395 B 606,200 40 PWON Pakuwon Jati Tbk. 525 535 515 520 -5 60,642,300 31,891,985,000 12,305 2,004.703 525 J 1,824,300 520 T/B 675,900 41 RALS Ramayana Lestari Sentosa Tbk. 785 790 775 780 -5 30,360,200 23,715,545,000 2,830 487.500 780 T/J 1,878,500 775 B 3,435,900 42 SCMA Surya Citra Media Tbk. 1,545 1,675 1,540 1,630 85 27,388,600 44,299,917,500 4,019 737.380 1,630 T/J 371,800 1,625 B 115,600 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 805 785 785 -10 44,492,300 35,209,247,500 14,963 271.598 790 J 231,800 785 T/B 11,234,300 44 SMRA Summarecon Agung Tbk. 855 855 840 845 -10 45,774,200 38,948,318,000 6,312 1,388.432 850 J 76,100 845 T/B 3,425,700 45 SRIL Sri Rejeki Isman Tbk. 248 252 246 250 2 28,271,500 7,034,603,600 1,903 104.167 250 T/J 2,323,600 248 B 1,216,000 46 SSIA Surya Semesta Internusa Tbk. 570 590 565 570 0 30,422,500 17,548,261,000 2,665 233.846 570 T/J 3,474,600 565 B 2,186,100 47 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,515 1,430 1,510 85 37,893,400 56,247,090,000 4,369 372.840 1,515 J 244,300 1,510 T/B 409,600 48 TINS Timah Tbk. 1,095 1,135 1,100 1,125 30 74,027,000 83,066,150,500 5,024 574.868 1,125 T/J 4,270,800 1,120 B 390,400 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,350 7,775 7,400 7,475 125 37,770,000 286,131,990,000 12,671 462.166 7,475 T/J 42,700 7,450 B 411,800 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 242 252 238 244 2 193,015,000 47,292,574,000 6,911 84.138 246 J 1,987,800 244 T/B 5,168,000 51 WIKA Wijaya Karya (Persero) Tbk. 1,585 1,705 1,580 1,695 110 54,926,200 90,402,054,000 7,663 435.673 1,700 J 282,400 1,695 T/B 214,800 52 WSBP Waskita Beton Precast Tbk. 218 230 218 226 8 383,463,700 86,121,478,400 11,969 46.122 226 T/J 3,731,300 224 B 14,627,900 53 WSKT Waskita Karya (Persero) Tbk. 1,055 1,115 1,055 1,110 55 157,229,400 172,010,841,000 12,416 299.595 1,115 J 4,038,200 1,110 T/B 414,200 54 WTON Wijaya Karya Beton Tbk. 352 372 354 372 20 56,732,400 20,610,073,000 3,653 63.051 374 J 939,500 372 T/B 427,200 Total 4,585,816,800 4,809,600,848,300 376,343 106,972,800 101,357,200 Jakarta, 27 November 2020 Trading Division