List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 02 December 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. 12,100 12,250 12,000 12,100 0 1,725,900 20,817,555,000 2,817 982.973 12,100 T/J 9,900 12,075 B 14,900 2 ACES Ace Hardware Indonesia Tbk. 1,640 1,660 1,630 1,650 10 17,316,500 28,454,992,000 4,061 2,012.195 1,650 T/J 16,400 1,645 B 51,800 3 ADHI Adhi Karya (Persero) Tbk. 1,135 1,200 1,125 1,200 65 95,311,900 111,409,157,000 9,555 942.411 1,200 T/J 944,700 1,195 B 653,000 4 ADRO Adaro Energy Tbk. 1,390 1,410 1,370 1,390 0 111,410,600 154,271,845,000 12,161 126.364 1,390 T/J 1,749,900 1,385 B 671,400 5 AKRA AKR Corporindo Tbk. 2,990 3,090 3,010 3,070 80 53,472,500 163,248,445,000 7,861 2,446.781 3,070 T/J 392,000 3,060 B 943,700 6 ANTM Aneka Tambang Tbk. 1,155 1,260 1,170 1,245 90 803,420,400 989,993,789,500 37,781 820.861 1,245 T/J 15,410,100 1,240 B 5,089,700 7 ASRI Alam Sutera Realty Tbk. 236 246 232 240 4 179,261,200 42,932,216,200 6,701 228.571 242 J 9,533,000 240 T/B 1,666,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,720 1,745 1,720 1,740 20 42,233,900 73,181,470,500 5,315 226.956 1,740 T/J 5,262,600 1,735 B 951,800 9 BDMN Bank Danamon Indonesia Tbk. 3,260 3,350 3,260 3,330 70 6,183,200 20,451,977,000 2,053 1.880 3,340 J 72,700 3,330 T/B 782,500 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,445 1,460 1,415 1,430 -15 13,144,000 18,835,933,000 3,296 238.333 1,435 J 341,800 1,430 T/B 780,200 11 BSDE Bumi Serpong Damai Tbk. 1,070 1,095 1,070 1,090 20 37,801,400 40,963,918,500 3,920 213.514 1,090 T/J 32,800 1,085 B 614,600 12 BTPS Bank BTPN Syariah Tbk. 4,130 4,330 4,120 4,270 140 13,123,100 54,973,537,000 5,308 437.949 4,280 J 60,400 4,270 T/B 211,100 13 CTRA Ciputra Development Tbk. 905 940 905 935 30 65,190,800 60,176,391,500 5,579 209.341 935 T/J 4,809,200 930 B 985,000 14 DMAS Puradelta Lestari Tbk. 268 272 264 268 0 247,631,600 66,196,791,200 9,464 127.619 270 J 19,565,000 268 T/B 12,756,900 15 ELSA Elnusa Tbk. 314 350 314 342 28 662,279,100 222,010,681,400 20,705 85.500 344 J 4,774,300 342 T/B 6,922,900 16 ERAA Erajaya Swasembada Tbk. 1,750 1,805 1,755 1,785 35 28,082,800 50,129,416,000 6,534 178.500 1,785 T/J 299,100 1,780 B 333,200 17 EXCL XL Axiata Tbk. 2,450 2,500 2,410 2,460 10 110,992,200 272,179,480,000 12,911 124.847 2,460 T/J 338,000 2,450 B 1,089,400 18 GIAA Garuda Indonesia (Persero) Tbk. 410 434 410 416 6 417,141,900 175,866,594,600 24,486 55.921 416 T/J 121,200 414 B 4,885,800 19 HOKI Buyung Poetra Sembada Tbk. 950 985 945 970 20 16,926,300 16,418,127,000 870 312.903 970 T/J 168,900 965 B 46,700 20 INCO Vale Indonesia Tbk. 4,650 4,900 4,650 4,890 240 34,792,400 168,105,722,000 9,257 1,995.918 4,890 T/J 501,900 4,880 B 78,700 21 INKP Indah Kiat Pulp & Paper Tbk. 9,325 9,550 9,200 9,425 100 20,872,500 196,376,547,500 8,163 485.657 9,450 J 44,600 9,425 T/B 20,000 22 INTP Indocement Tunggal Prakarsa Tbk. 15,025 15,200 14,700 14,800 -225 6,103,800 90,707,107,500 7,011 592.000 14,825 J 1,700 14,800 T/B 13,700 23 ISAT Indosat Tbk. 2,230 2,520 2,220 2,510 280 79,432,000 193,982,642,000 14,287 179.286 2,520 J 755,400 2,510 T/B 1,185,200 24 ITMG Indo Tambangraya Megah Tbk. 13,800 14,950 13,875 14,875 1,075 13,603,400 194,838,630,000 12,388 106.250 14,875 T/J 105,500 14,850 B 22,800 25 JPFA Japfa Comfeed Indonesia Tbk. 1,380 1,450 1,380 1,450 70 25,678,700 36,520,558,500 4,167 396.391 1,455 J 343,400 1,450 T/B 2,956,700 26 JSMR Jasa Marga (Persero) Tbk. 4,240 4,340 4,220 4,340 100 10,485,600 44,960,082,000 4,380 255.926 4,340 T/J 27,000 4,330 B 205,500 27 KINO Kino Indonesia Tbk. 2,900 2,940 2,870 2,890 -10 56,800 164,925,000 120 76.053 2,900 J 998,400 2,890 T/B 3,500 28 LPPF Matahari Department Store Tbk. 1,250 1,310 1,240 1,250 0 32,363,500 40,850,669,000 3,827 28.325 1,255 J 1,500 1,250 T/B 46,000 29 LSIP PP London Sumatra Indonesia Tbk. 1,210 1,225 1,200 1,210 0 28,355,400 34,308,806,500 3,177 312.258 1,215 J 443,200 1,210 T/B 148,200 30 MAIN Malindo Feedmill Tbk. 680 740 670 730 50 35,313,100 24,930,419,500 3,657 414.773 735 J 848,500 730 T/B 5,190,300 31 MAPI Mitra Adiperkasa Tbk. 800 845 790 840 40 31,656,500 25,902,251,500 2,957 1,347.990 840 T/J 1,404,000 835 B 461,500 32 MDKA Merdeka Copper Gold Tbk. 1,860 1,965 1,885 1,960 100 137,723,300 267,443,042,500 10,807 511.093 1,960 T/J 2,442,000 1,955 B 100,500 33 MEDC Medco Energi Internasional Tbk. 505 550 505 540 35 357,521,700 190,909,564,000 13,501 1,121.379 545 J 5,803,400 540 T/B 325,400 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,870 3,080 2,820 2,900 30 38,383,900 112,033,135,000 3,999 170.741 2,920 J 3,800 2,900 T/B 234,800 35 MNCN Media Nusantara Citra Tbk. 1,045 1,085 1,040 1,065 20 110,839,900 117,382,552,500 7,571 118.333 1,065 T/J 1,696,700 1,060 B 2,323,800 36 MYOR Mayora Indah Tbk. 2,440 2,480 2,430 2,480 40 5,972,000 14,644,449,000 1,455 12,406.203 2,480 T/J 94,600 2,470 B 500 37 PGAS Perusahaan Gas Negara Tbk. 1,390 1,445 1,390 1,440 50 244,197,000 346,941,844,500 18,434 480.000 1,445 J 6,238,600 1,440 T/B 3,390,000 38 PTBA Bukit Asam Tbk. 2,430 2,470 2,420 2,450 20 64,008,000 156,004,770,000 10,518 2,130.435 2,450 T/J 586,900 2,440 B 393,100 39 PTPP PP (Persero) Tbk. 1,395 1,520 1,385 1,520 125 82,376,000 119,710,795,000 10,627 285.714 1,525 J 323,000 1,520 T/B 1,915,700 40 PWON Pakuwon Jati Tbk. 515 550 510 550 35 167,377,600 89,545,009,500 10,711 2,120.359 550 T/J 3,494,500 545 B 4,473,300 41 RALS Ramayana Lestari Sentosa Tbk. 765 775 745 750 -15 27,265,500 20,499,859,000 3,831 468.750 755 J 43,000 750 T/B 368,400 42 SCMA Surya Citra Media Tbk. 1,585 1,635 1,565 1,615 30 13,605,800 21,933,420,000 3,208 730.594 1,615 T/J 314,500 1,610 B 53,100 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 810 795 800 0 17,400,400 13,879,194,000 6,136 276.788 800 T/J 4,153,300 795 B 1,330,100 44 SMRA Summarecon Agung Tbk. 810 840 810 840 30 68,606,600 57,134,821,500 6,016 1,380.217 840 T/J 1,678,800 835 B 1,434,500 45 SRIL Sri Rejeki Isman Tbk. 238 244 238 244 6 26,079,800 6,304,264,200 1,571 101.667 244 T/J 1,746,700 242 B 483,900 46 SSIA Surya Semesta Internusa Tbk. 545 580 545 570 25 51,853,100 29,184,458,000 4,379 233.846 575 J 1,608,200 570 T/B 358,700 47 TBIG Tower Bersama Infrastructure Tbk. 1,470 1,515 1,455 1,475 5 28,975,600 42,935,973,000 2,906 364.198 1,480 J 717,700 1,475 T/B 926,500 48 TINS Timah Tbk. 1,070 1,165 1,075 1,135 65 189,623,400 215,474,269,000 13,156 579.978 1,135 T/J 557,400 1,130 B 1,103,600 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,625 7,950 7,475 7,875 250 29,061,500 226,273,607,500 9,114 486.898 7,875 T/J 629,300 7,850 B 36,200 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 240 250 236 248 8 107,552,600 26,329,234,600 4,018 85.517 250 J 14,097,800 248 T/B 5,461,100 51 WIKA Wijaya Karya (Persero) Tbk. 1,675 1,890 1,680 1,855 180 77,017,300 136,194,372,500 16,737 476.799 1,855 T/J 3,213,400 1,850 B 161,600 52 WSBP Waskita Beton Precast Tbk. 218 228 216 228 10 308,239,800 68,684,162,600 8,872 46.531 228 T/J 15,880,400 226 B 4,814,600 53 WSKT Waskita Karya (Persero) Tbk. 1,070 1,140 1,055 1,135 65 150,041,600 165,449,742,500 11,203 306.343 1,135 T/J 1,606,000 1,130 B 931,600 54 WTON Wijaya Karya Beton Tbk. 358 386 358 382 24 69,278,000 25,858,900,800 4,819 64.746 384 J 979,900 382 T/B 306,700 Total 5,614,363,400 6,104,912,119,600 438,358 137,287,000 80,711,200 Jakarta, 02 December 2020 Trading Division