List of Securities Quotation: IDX SMC Liquid Date: Thursday, 03 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 12,500 11,950 12,100 0 3,915,100 47,895,645,000 3,367 982.973 12,100 T/J 20,500 12,075 B 22,700 2 ACES Ace Hardware Indonesia Tbk. 1,650 1,655 1,630 1,650 0 13,146,800 21,615,043,000 7,402 2,012.195 1,650 T/J 38,100 1,645 B 2,800 3 ADHI Adhi Karya (Persero) Tbk. 1,200 1,310 1,210 1,280 80 123,069,000 155,946,063,500 13,499 1,005.238 1,285 J 349,200 1,280 T/B 94,100 4 ADRO Adaro Energy Tbk. 1,390 1,430 1,375 1,375 -15 147,801,800 206,785,407,000 11,440 125.000 1,380 J 1,062,200 1,375 T/B 1,672,700 5 AKRA AKR Corporindo Tbk. 3,070 3,100 3,060 3,090 20 42,375,400 130,464,407,000 5,063 2,462.720 3,090 T/J 575,300 3,080 B 769,800 6 ANTM Aneka Tambang Tbk. 1,245 1,300 1,235 1,255 10 615,002,200 781,129,018,000 33,468 827.454 1,260 J 9,964,400 1,255 T/B 28,845,900 7 ASRI Alam Sutera Realty Tbk. 240 248 240 240 0 182,133,700 44,344,885,400 8,232 228.571 242 J 1,970,700 240 T/B 864,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,740 1,765 1,715 1,720 -20 76,732,600 132,746,203,000 6,865 224.348 1,725 J 962,600 1,720 T/B 208,300 9 BDMN Bank Danamon Indonesia Tbk. 3,330 3,450 3,340 3,390 60 7,415,600 25,215,530,000 2,385 1.914 3,390 T/J 157,400 3,380 B 1,700 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,430 1,480 1,430 1,450 20 16,272,000 23,650,041,500 2,766 241.667 1,455 J 187,500 1,450 T/B 20,500 11 BSDE Bumi Serpong Damai Tbk. 1,090 1,105 1,060 1,075 -15 30,521,300 32,898,512,500 4,301 210.576 1,075 T/J 13,400 1,070 B 502,700 12 BTPS Bank BTPN Syariah Tbk. 4,270 4,300 4,190 4,220 -50 12,576,400 53,222,805,000 3,680 432.821 4,220 T/J 114,300 4,210 B 208,300 13 CTRA Ciputra Development Tbk. 935 950 925 925 -10 44,621,100 41,668,084,000 4,838 207.102 925 T/J 6,316,800 920 B 1,422,300 14 DMAS Puradelta Lestari Tbk. 268 250 250 250 -18 57,483,900 14,370,975,000 3,928 119.048 250 T/J 151,075,000 0 B 0 15 ELSA Elnusa Tbk. 342 364 338 364 22 541,560,400 189,591,448,600 21,008 91.000 366 J 1,572,900 364 T/B 48,169,200 16 ERAA Erajaya Swasembada Tbk. 1,785 1,800 1,750 1,755 -30 13,215,000 23,416,368,500 3,120 175.500 1,755 T/J 7,800 1,750 B 1,104,700 17 EXCL XL Axiata Tbk. 2,460 2,470 2,410 2,420 -40 66,043,400 160,435,826,000 9,879 122.817 2,430 J 375,800 2,420 T/B 759,600 18 GIAA Garuda Indonesia (Persero) Tbk. 416 458 416 436 20 555,432,400 242,417,022,200 26,168 58.610 438 J 1,173,000 436 T/B 3,977,600 19 HOKI Buyung Poetra Sembada Tbk. 970 1,030 970 1,015 45 47,432,700 47,660,980,000 3,272 327.419 1,020 J 419,300 1,015 T/B 12,400 20 INCO Vale Indonesia Tbk. 4,890 5,125 4,890 4,970 80 33,930,400 170,223,041,000 9,817 2,028.571 4,970 T/J 86,700 4,960 B 160,400 21 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,550 9,325 9,350 -75 7,882,900 74,029,780,000 4,057 481.792 9,375 J 19,400 9,350 T/B 245,100 22 INTP Indocement Tunggal Prakarsa Tbk. 14,800 14,900 14,475 14,550 -250 6,181,300 90,353,642,500 6,702 582.000 14,575 J 21,600 14,550 T/B 54,400 23 ISAT Indosat Tbk. 2,510 2,550 2,450 2,480 -30 25,791,500 64,199,040,000 6,475 177.143 2,480 T/J 34,100 2,470 B 204,200 24 ITMG Indo Tambangraya Megah Tbk. 14,875 15,700 14,800 14,900 25 19,555,500 298,341,502,500 19,752 106.429 14,900 T/J 259,200 14,875 B 17,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,450 1,460 1,425 1,435 -15 17,138,300 24,611,833,000 3,090 392.291 1,440 J 683,700 1,435 T/B 1,495,100 26 JSMR Jasa Marga (Persero) Tbk. 4,340 4,430 4,350 4,380 40 16,714,600 73,497,881,000 5,802 258.285 4,380 T/J 75,500 4,370 B 466,100 27 KINO Kino Indonesia Tbk. 2,890 2,900 2,860 2,870 -20 224,900 645,743,000 284 75.526 2,870 T/J 4,200 2,860 B 18,300 28 LPPF Matahari Department Store Tbk. 1,250 1,275 1,250 1,265 15 28,921,800 36,593,917,000 3,050 28.665 1,270 J 58,100 1,265 T/B 239,000 29 LSIP PP London Sumatra Indonesia Tbk. 1,210 1,260 1,205 1,240 30 30,648,500 37,934,183,500 3,130 320.000 1,240 T/J 754,200 1,235 B 139,300 30 MAIN Malindo Feedmill Tbk. 730 750 715 725 -5 14,036,800 10,266,644,000 2,108 411.932 730 J 2,174,500 725 T/B 488,100 31 MAPI Mitra Adiperkasa Tbk. 840 850 800 805 -35 34,804,600 28,293,879,000 3,774 1,291.824 805 T/J 7,434,200 800 B 3,846,000 32 MDKA Merdeka Copper Gold Tbk. 1,960 2,000 1,955 1,995 35 134,647,300 267,533,444,500 11,347 520.219 2,000 J 4,274,500 1,995 T/B 19,355,200 33 MEDC Medco Energi Internasional Tbk. 540 575 550 555 15 205,778,900 115,294,761,000 10,271 1,152.528 560 J 3,659,200 555 T/B 3,820,000 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,900 2,950 2,760 2,800 -100 19,301,100 54,393,751,000 2,844 164.853 2,800 T/J 52,700 2,790 B 36,200 35 MNCN Media Nusantara Citra Tbk. 1,065 1,110 1,060 1,075 10 122,168,200 132,264,659,500 7,450 119.444 1,075 T/J 59,200 1,070 B 1,400,800 36 MYOR Mayora Indah Tbk. 2,480 2,480 2,450 2,480 0 5,546,500 13,672,182,000 1,513 12,406.203 2,490 J 357,200 2,480 T/B 85,500 37 PGAS Perusahaan Gas Negara Tbk. 1,440 1,485 1,450 1,455 15 210,592,200 309,073,621,500 19,608 485.000 1,455 T/J 10,900 1,450 B 3,136,300 38 PTBA Bukit Asam Tbk. 2,450 2,510 2,440 2,440 -10 61,766,600 152,317,468,000 12,170 2,121.739 2,450 J 714,100 2,440 T/B 1,089,700 39 PTPP PP (Persero) Tbk. 1,520 1,680 1,540 1,595 75 91,058,100 146,573,853,500 10,841 299.812 1,600 J 173,400 1,595 T/B 683,900 40 PWON Pakuwon Jati Tbk. 550 560 530 535 -15 105,299,200 56,792,167,000 8,483 2,062.531 535 T/J 3,019,900 530 B 7,702,200 41 RALS Ramayana Lestari Sentosa Tbk. 750 775 750 750 0 27,241,800 20,696,904,500 3,619 468.750 755 J 14,200 750 T/B 600,600 42 SCMA Surya Citra Media Tbk. 1,615 1,635 1,605 1,620 5 10,871,800 17,594,218,000 1,729 732.856 1,620 T/J 416,500 1,615 B 7,000 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 805 790 790 -10 13,161,500 10,455,189,500 5,731 273.328 795 J 1,326,300 790 T/B 3,197,000 44 SMRA Summarecon Agung Tbk. 840 855 825 830 -10 29,135,300 24,434,972,500 3,491 1,363.786 830 T/J 1,430,700 825 B 1,978,100 45 SRIL Sri Rejeki Isman Tbk. 244 250 242 244 0 35,196,700 8,631,986,800 1,999 101.667 246 J 1,481,900 244 T/B 313,900 46 SSIA Surya Semesta Internusa Tbk. 570 585 555 560 -10 36,323,600 20,543,955,500 2,648 229.744 565 J 1,703,000 560 T/B 145,600 47 TBIG Tower Bersama Infrastructure Tbk. 1,475 1,565 1,450 1,535 60 44,189,500 67,282,342,000 3,866 379.012 1,535 T/J 1,248,000 1,530 B 171,800 48 TINS Timah Tbk. 1,135 1,365 1,125 1,225 90 342,825,100 429,202,904,000 27,281 625.968 1,230 J 514,900 1,225 T/B 1,267,400 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,875 8,025 7,800 7,850 -25 15,871,000 125,255,432,500 4,992 485.352 7,875 J 200,000 7,850 T/B 136,800 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 248 274 248 264 16 208,848,200 54,932,310,000 8,012 91.034 264 T/J 3,545,100 262 B 820,000 51 WIKA Wijaya Karya (Persero) Tbk. 1,855 1,950 1,855 1,875 20 75,243,400 143,516,091,000 13,710 481.939 1,880 J 92,700 1,875 T/B 218,700 52 WSBP Waskita Beton Precast Tbk. 228 250 228 242 14 798,898,400 192,446,456,400 24,805 49.388 242 T/J 996,300 240 B 5,671,600 53 WSKT Waskita Karya (Persero) Tbk. 1,135 1,240 1,130 1,165 30 285,550,400 337,116,106,500 23,722 314.440 1,170 J 632,000 1,165 T/B 11,100 54 WTON Wijaya Karya Beton Tbk. 382 408 384 400 18 71,557,800 28,497,381,000 4,643 67.797 400 T/J 584,400 398 B 117,200 Total 5,783,654,500 6,012,987,509,900 457,497 214,468,700 148,000,000 Jakarta, 03 December 2020 Trading Division