List of Securities Quotation: IDX SMC Liquid Date: Friday, 04 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 11,950 11,550 11,675 -425 4,826,900 56,411,280,000 3,458 948.448 11,700 J 2,000 11,675 T/B 407,700 2 ACES Ace Hardware Indonesia Tbk. 1,650 1,650 1,620 1,625 -25 9,583,600 15,584,877,500 3,093 1,981.707 1,625 T/J 260,800 1,620 B 571,300 3 ADHI Adhi Karya (Persero) Tbk. 1,280 1,350 1,250 1,275 -5 51,850,500 66,977,338,000 8,007 1,001.312 1,275 T/J 340,000 1,270 B 1,502,700 4 ADRO Adaro Energy Tbk. 1,375 1,460 1,360 1,435 60 403,854,300 572,667,468,500 31,493 130.455 1,435 T/J 1,993,300 1,430 B 2,546,500 5 AKRA AKR Corporindo Tbk. 3,090 3,120 3,020 3,110 20 35,202,100 107,964,928,000 5,932 2,478.660 3,120 J 987,900 3,110 T/B 206,900 6 ANTM Aneka Tambang Tbk. 1,255 1,270 1,235 1,245 -10 155,578,400 194,239,122,500 10,722 820.861 1,245 T/J 5,836,400 1,240 B 3,610,300 7 ASRI Alam Sutera Realty Tbk. 240 242 232 236 -4 73,778,000 17,454,282,000 4,241 224.762 238 J 6,580,900 236 T/B 4,172,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,720 1,730 1,700 1,720 0 29,730,000 50,996,196,000 4,423 224.348 1,720 T/J 666,600 1,715 B 233,500 9 BDMN Bank Danamon Indonesia Tbk. 3,390 3,410 3,330 3,380 -10 4,097,000 13,757,373,000 1,741 1.909 3,380 T/J 190,200 3,370 B 132,700 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,450 1,455 1,425 1,435 -15 4,750,700 6,830,594,500 1,371 239.167 1,440 J 96,400 1,435 T/B 1,457,600 11 BSDE Bumi Serpong Damai Tbk. 1,075 1,075 1,055 1,060 -15 29,887,100 31,671,720,000 2,887 207.638 1,060 T/J 1,245,900 1,055 B 2,305,700 12 BTPS Bank BTPN Syariah Tbk. 4,220 4,250 4,120 4,170 -50 9,926,300 41,657,023,000 3,839 427.692 4,170 T/J 987,600 4,160 B 88,900 13 CTRA Ciputra Development Tbk. 925 930 905 910 -15 20,726,600 18,907,110,500 3,879 203.744 910 T/J 26,000 905 B 2,032,600 14 DMAS Puradelta Lestari Tbk. 250 250 236 246 -4 217,516,000 53,038,000,600 11,956 117.143 246 T/J 1,894,100 244 B 3,202,700 15 ELSA Elnusa Tbk. 364 382 358 370 6 547,353,000 203,270,478,000 25,352 92.500 370 T/J 4,107,800 368 B 11,570,500 16 ERAA Erajaya Swasembada Tbk. 1,755 1,780 1,705 1,770 15 10,037,000 17,658,025,000 2,472 177.000 1,770 T/J 78,500 1,765 B 40,400 17 EXCL XL Axiata Tbk. 2,420 2,480 2,380 2,450 30 83,546,400 204,637,413,000 9,088 124.339 2,460 J 1,016,200 2,450 T/B 12,104,100 18 GIAA Garuda Indonesia (Persero) Tbk. 436 444 422 436 0 160,287,800 69,715,036,000 11,504 58.610 438 J 2,614,800 436 T/B 584,700 19 HOKI Buyung Poetra Sembada Tbk. 1,015 1,090 990 1,090 75 125,231,100 132,448,696,000 8,266 351.613 1,090 T/J 296,700 1,085 B 364,000 20 INCO Vale Indonesia Tbk. 4,970 5,000 4,930 4,970 0 11,642,200 57,890,137,000 3,309 2,028.571 4,980 J 2,744,300 4,970 T/B 2,600 21 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,675 9,200 9,525 175 20,815,300 197,787,222,500 7,371 490.810 9,550 J 298,600 9,525 T/B 294,500 22 INTP Indocement Tunggal Prakarsa Tbk. 14,550 14,650 14,200 14,300 -250 5,212,900 74,745,182,500 6,906 572.000 14,325 J 3,700 14,300 T/B 41,000 23 ISAT Indosat Tbk. 2,480 2,660 2,440 2,580 100 45,824,900 118,599,301,000 9,699 184.286 2,590 J 427,400 2,580 T/B 572,500 24 ITMG Indo Tambangraya Megah Tbk. 14,900 15,450 14,900 14,950 50 10,424,800 157,165,202,500 9,039 106.786 14,975 J 6,300 14,950 T/B 590,000 25 JPFA Japfa Comfeed Indonesia Tbk. 1,435 1,430 1,405 1,430 -5 12,238,900 17,325,696,000 2,444 390.924 1,430 T/J 229,600 1,420 B 288,200 26 JSMR Jasa Marga (Persero) Tbk. 4,380 4,400 4,310 4,360 -20 8,007,900 34,870,218,000 2,842 257.105 4,370 J 93,700 4,360 T/B 27,900 27 KINO Kino Indonesia Tbk. 2,870 2,870 2,820 2,830 -40 169,000 480,082,000 293 74.474 2,850 J 3,700 2,830 T/B 46,500 28 LPPF Matahari Department Store Tbk. 1,265 1,275 1,200 1,270 5 44,696,400 55,787,049,500 4,494 28.778 1,275 J 625,400 1,270 T/B 5,021,800 29 LSIP PP London Sumatra Indonesia Tbk. 1,240 1,225 1,165 1,205 -35 58,289,000 69,713,916,500 4,341 310.968 1,205 T/J 17,600 1,200 B 668,300 30 MAIN Malindo Feedmill Tbk. 725 735 705 735 10 10,181,400 7,380,875,500 1,379 417.614 735 T/J 321,500 730 B 165,200 31 MAPI Mitra Adiperkasa Tbk. 805 805 770 795 -10 28,562,700 22,415,739,000 3,766 1,275.776 795 T/J 7,864,900 790 B 400 32 MDKA Merdeka Copper Gold Tbk. 1,995 2,010 1,970 2,000 5 60,856,300 121,308,128,500 5,437 521.523 2,000 T/J 2,258,400 1,995 B 13,900 33 MEDC Medco Energi Internasional Tbk. 555 565 540 560 5 101,576,200 56,187,220,500 5,266 1,162.911 560 T/J 8,914,100 555 B 952,300 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,800 2,800 2,650 2,690 -110 23,990,800 64,746,547,000 3,339 158.377 2,690 T/J 622,600 2,680 B 7,700 35 MNCN Media Nusantara Citra Tbk. 1,075 1,080 1,055 1,070 -5 65,209,300 69,351,421,000 3,909 118.889 1,075 J 799,600 1,070 T/B 75,100 36 MYOR Mayora Indah Tbk. 2,480 2,530 2,440 2,520 40 7,603,300 18,934,982,000 2,151 12,606.303 2,520 T/J 237,900 2,510 B 56,300 37 PGAS Perusahaan Gas Negara Tbk. 1,455 1,465 1,430 1,450 -5 104,147,200 150,856,302,500 10,671 483.333 1,450 T/J 2,081,800 1,445 B 551,500 38 PTBA Bukit Asam Tbk. 2,440 2,500 2,430 2,480 40 64,010,900 157,916,189,000 10,003 2,156.522 2,480 T/J 1,777,300 2,470 B 1,235,600 39 PTPP PP (Persero) Tbk. 1,595 1,645 1,565 1,600 5 72,722,000 116,247,962,000 7,069 300.752 1,600 T/J 382,800 1,595 B 182,000 40 PWON Pakuwon Jati Tbk. 535 535 510 525 -10 95,690,000 49,758,579,000 6,342 2,023.979 525 T/J 4,042,800 520 B 5,775,700 41 RALS Ramayana Lestari Sentosa Tbk. 750 750 725 740 -10 13,898,300 10,268,726,500 2,580 462.500 745 J 250,000 740 T/B 430,100 42 SCMA Surya Citra Media Tbk. 1,620 1,650 1,605 1,620 0 11,122,300 18,108,022,000 2,960 732.856 1,625 J 295,200 1,620 T/B 3,500 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 800 780 785 -5 11,379,100 8,933,815,000 6,117 271.598 785 T/J 142,200 780 B 4,256,200 44 SMRA Summarecon Agung Tbk. 830 835 790 800 -30 91,184,700 73,258,788,000 8,082 1,314.492 800 T/J 232,600 795 B 2,466,600 45 SRIL Sri Rejeki Isman Tbk. 244 246 240 240 -4 17,643,800 4,263,935,600 1,424 100.000 242 J 1,046,300 240 T/B 5,929,100 46 SSIA Surya Semesta Internusa Tbk. 560 565 540 550 -10 10,616,500 5,828,209,000 1,239 225.641 550 T/J 4,832,400 545 B 1,887,600 47 TBIG Tower Bersama Infrastructure Tbk. 1,535 1,585 1,510 1,580 45 21,292,500 33,438,983,500 2,644 390.123 1,580 T/J 40,500 1,575 B 272,100 48 TINS Timah Tbk. 1,225 1,245 1,200 1,220 -5 66,370,000 81,459,906,500 6,446 623.413 1,220 T/J 83,400 1,215 B 580,100 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,850 8,625 7,650 8,600 750 38,439,100 317,904,925,000 12,832 531.723 8,600 T/J 514,700 8,575 B 53,300 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 264 266 250 254 -10 121,978,700 31,216,675,000 5,203 87.586 256 J 3,108,400 254 T/B 5,660,800 51 WIKA Wijaya Karya (Persero) Tbk. 1,875 1,910 1,790 1,825 -50 55,890,000 103,116,996,000 11,175 469.088 1,830 J 92,300 1,825 T/B 623,100 52 WSBP Waskita Beton Precast Tbk. 242 244 234 238 -4 220,423,100 52,697,248,000 8,413 48.571 240 J 8,595,400 238 T/B 2,128,400 53 WSKT Waskita Karya (Persero) Tbk. 1,165 1,200 1,140 1,165 0 95,984,700 112,576,515,000 10,111 314.440 1,170 J 423,200 1,165 T/B 1,535,900 54 WTON Wijaya Karya Beton Tbk. 400 406 384 394 -6 44,121,800 17,363,011,200 2,802 66.780 396 J 394,000 394 T/B 389,200 Total 3,649,978,800 4,365,790,671,900 345,822 83,026,700 89,920,500 Jakarta, 04 December 2020 Trading Division