List of Securities Quotation: IDX SMC Liquid Date: Monday, 30 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. 11,650 12,425 11,700 12,325 675 10,991,900 133,449,772,500 6,861 1,001.252 12,325 T/J 174,400 12,275 B 100 2 ACES Ace Hardware Indonesia Tbk. 1,660 1,670 1,580 1,585 -75 54,091,900 86,905,239,000 9,200 1,932.927 1,600 J 2,000 1,585 T/B 1,666,800 3 ADHI Adhi Karya (Persero) Tbk. 1,170 1,195 1,090 1,090 -80 98,568,300 110,957,427,000 11,193 856.023 1,090 T/J 3,187,300 0 B 0 4 ADRO Adaro Energy Tbk. 1,390 1,475 1,295 1,390 0 452,796,900 628,903,860,500 32,327 126.364 1,390 T/J 10,563,300 1,380 B 26,600 5 AKRA AKR Corporindo Tbk. 2,900 3,130 2,800 2,910 10 138,559,100 412,144,386,000 22,874 2,319.261 2,920 J 245,900 2,910 T/B 110,200 6 ANTM Aneka Tambang Tbk. 1,230 1,225 1,145 1,145 -85 446,062,400 523,605,225,500 33,028 754.928 1,145 T/J 30,051,900 0 B 0 7 ASRI Alam Sutera Realty Tbk. 250 264 234 236 -14 618,809,900 154,234,505,600 25,609 224.762 238 J 4,546,100 236 T/B 153,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,740 1,755 1,620 1,645 -95 80,457,600 133,954,074,500 11,980 214.565 1,650 J 268,200 1,645 T/B 92,500 9 BDMN Bank Danamon Indonesia Tbk. 3,250 3,320 3,050 3,170 -80 11,895,300 37,736,387,000 3,454 1.790 3,180 J 238,500 3,170 T/B 1,092,000 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,420 1,420 1,325 1,325 -95 23,000,400 31,275,064,000 5,066 220.833 1,335 J 76,100 1,325 T/B 195,000 11 BSDE Bumi Serpong Damai Tbk. 1,070 1,080 1,010 1,050 -20 71,796,200 75,155,626,000 5,613 205.679 1,050 T/J 2,033,300 1,045 B 19,200 12 BTPS Bank BTPN Syariah Tbk. 4,240 4,250 4,100 4,130 -110 8,761,000 36,353,763,000 3,797 423.590 4,140 J 171,800 4,130 T/B 300 13 CTRA Ciputra Development Tbk. 955 970 890 925 -30 66,727,400 61,963,199,500 4,972 207.102 925 T/J 5,500 920 B 53,500 14 DMAS Puradelta Lestari Tbk. 270 276 260 260 -10 297,596,300 79,450,803,000 14,047 123.810 262 J 591,900 260 T/B 6,956,900 15 ELSA Elnusa Tbk. 300 324 282 294 -6 408,404,600 126,250,422,400 17,700 73.500 296 J 539,000 294 T/B 5,461,100 16 ERAA Erajaya Swasembada Tbk. 1,785 1,795 1,665 1,720 -65 18,882,100 32,924,666,000 5,652 172.000 1,720 T/J 904,300 1,715 B 92,300 17 EXCL XL Axiata Tbk. 2,530 2,520 2,380 2,410 -120 358,988,600 867,394,937,000 12,755 122.309 2,420 J 121,100 2,410 T/B 34,065,100 18 GIAA Garuda Indonesia (Persero) Tbk. 394 402 368 378 -16 139,523,400 53,879,873,800 10,738 50.813 378 T/J 608,300 376 B 1,602,000 19 HOKI Buyung Poetra Sembada Tbk. 935 985 930 950 15 47,795,100 45,669,792,000 2,275 306.452 950 T/J 67,400 945 B 215,400 20 INCO Vale Indonesia Tbk. 4,680 4,770 4,520 4,610 -70 24,079,700 111,996,393,000 7,957 1,881.633 4,610 T/J 186,800 4,600 B 74,300 21 INKP Indah Kiat Pulp & Paper Tbk. 9,325 9,425 8,675 8,675 -650 29,229,800 259,302,087,500 11,104 447.011 8,700 J 20,000 8,675 T/B 816,200 22 INTP Indocement Tunggal Prakarsa Tbk. 14,725 14,825 13,800 14,300 -425 9,380,500 134,157,850,000 6,780 572.000 14,325 J 2,100 14,300 T/B 3,008,700 23 ISAT Indosat Tbk. 2,350 2,350 2,200 2,200 -150 8,941,400 20,207,961,000 2,685 157.143 2,200 T/J 14,800 2,190 B 260,700 24 ITMG Indo Tambangraya Megah Tbk. 11,850 14,150 12,000 13,100 1,250 31,753,000 409,989,277,500 23,989 93.571 13,125 J 7,600 13,100 T/B 344,600 25 JPFA Japfa Comfeed Indonesia Tbk. 1,385 1,400 1,305 1,335 -50 40,530,100 54,308,313,000 5,250 364.954 1,340 J 393,000 1,335 T/B 431,800 26 JSMR Jasa Marga (Persero) Tbk. 4,400 4,420 4,100 4,190 -210 31,340,800 132,209,805,000 8,766 247.081 4,190 T/J 3,537,300 4,180 B 50,300 27 KINO Kino Indonesia Tbk. 2,910 2,930 2,880 2,890 -20 155,900 450,629,000 179 76.053 2,890 T/J 10,000 2,880 B 5,500 28 LPPF Matahari Department Store Tbk. 1,360 1,370 1,265 1,265 -95 97,986,400 126,145,931,500 11,450 28.665 1,265 T/J 36,550,800 0 B 0 29 LSIP PP London Sumatra Indonesia Tbk. 1,170 1,250 1,170 1,190 20 100,693,700 122,391,702,000 9,709 307.097 1,195 J 369,300 1,190 T/B 2,007,400 30 MAIN Malindo Feedmill Tbk. 680 695 635 650 -30 20,908,800 13,848,859,000 2,275 369.318 655 J 356,700 650 T/B 7,600 31 MAPI Mitra Adiperkasa Tbk. 865 870 805 805 -60 25,983,000 21,209,065,000 3,560 1,291.824 805 T/J 3,045,100 0 B 0 32 MDKA Merdeka Copper Gold Tbk. 1,965 2,010 1,900 1,940 -25 1,075,121,400 2,101,169,098,500 24,158 505.878 1,940 T/J 17,012,100 1,935 B 36,400 33 MEDC Medco Energi Internasional Tbk. 510 540 480 498 -12 350,432,400 178,795,406,300 15,256 1,034.161 498 T/J 896,500 496 B 332,900 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,820 2,610 2,700 20 34,073,000 93,659,885,000 4,110 158.965 2,700 T/J 385,900 2,690 B 2,700 35 MNCN Media Nusantara Citra Tbk. 1,060 1,080 990 1,015 -45 155,761,100 160,611,326,500 7,552 112.778 1,015 T/J 1,522,700 1,010 B 4,029,800 36 MYOR Mayora Indah Tbk. 2,470 2,500 2,350 2,380 -90 10,104,400 24,437,772,000 3,117 11,905.953 2,390 J 100 2,380 T/B 289,800 37 PGAS Perusahaan Gas Negara Tbk. 1,490 1,490 1,390 1,390 -100 405,827,600 578,917,464,500 35,339 463.333 1,390 T/J 42,347,600 0 B 0 38 PTBA Bukit Asam Tbk. 2,410 2,530 2,310 2,360 -50 192,854,700 469,236,648,000 32,633 2,052.174 2,370 J 476,800 2,360 T/B 951,600 39 PTPP PP (Persero) Tbk. 1,400 1,435 1,305 1,360 -40 108,688,300 149,179,587,500 9,516 255.639 1,360 T/J 900,000 1,350 B 57,800 40 PWON Pakuwon Jati Tbk. 520 555 486 500 -20 281,027,100 145,566,275,100 15,916 1,927.599 505 J 5,569,900 500 T/B 618,100 41 RALS Ramayana Lestari Sentosa Tbk. 780 790 730 730 -50 123,375,100 91,418,322,500 7,639 456.250 740 J 94,900 730 T/B 10,692,900 42 SCMA Surya Citra Media Tbk. 1,630 1,645 1,520 1,645 15 18,397,200 29,432,970,500 2,703 744.165 1,645 T/J 1,974,300 1,620 B 13,500 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 795 760 760 -25 55,922,500 43,420,609,500 17,720 262.948 770 J 247,500 760 T/B 2,989,000 44 SMRA Summarecon Agung Tbk. 845 855 790 820 -25 114,940,900 92,984,202,500 6,887 1,347.355 820 T/J 24,357,500 815 B 100 45 SRIL Sri Rejeki Isman Tbk. 250 252 234 236 -14 67,750,700 16,304,218,800 4,074 98.333 236 T/J 445,800 234 B 4,480,500 46 SSIA Surya Semesta Internusa Tbk. 570 580 535 540 -30 68,647,300 37,645,391,500 4,376 221.538 540 T/J 106,500 535 B 1,609,200 47 TBIG Tower Bersama Infrastructure Tbk. 1,510 1,525 1,425 1,425 -85 37,510,800 54,990,922,500 2,831 351.852 1,465 J 3,500 1,425 T/B 4,119,500 48 TINS Timah Tbk. 1,125 1,145 1,055 1,070 -55 107,404,100 117,117,905,000 7,159 546.764 1,070 T/J 16,229,600 1,065 B 650,000 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,475 7,625 6,975 7,075 -400 25,573,700 185,128,165,000 10,863 437.435 7,075 T/J 463,600 7,050 B 153,100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 244 246 228 232 -12 136,264,400 32,366,411,800 5,957 80.000 232 T/J 995,800 230 B 2,718,200 51 WIKA Wijaya Karya (Persero) Tbk. 1,695 1,750 1,580 1,620 -75 74,947,100 123,388,359,000 10,945 416.396 1,620 T/J 84,900 1,615 B 1,200 52 WSBP Waskita Beton Precast Tbk. 226 230 212 212 -14 379,659,000 83,045,816,400 13,002 43.265 214 J 2,058,700 212 T/B 4,874,900 53 WSKT Waskita Karya (Persero) Tbk. 1,110 1,150 1,035 1,040 -70 213,213,200 231,909,770,000 17,631 280.702 1,045 J 709,600 1,040 T/B 426,800 54 WTON Wijaya Karya Beton Tbk. 372 376 346 350 -22 75,425,400 27,122,937,800 4,714 59.322 350 T/J 1,332,700 348 B 2,226,400 Total 7,887,612,900 10,106,276,364,000 596,943 217,106,300 100,083,800 Jakarta, 30 November 2020 Trading Division