List of Securities Quotation: IDX SMC Liquid Date: Monday, 07 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. 11,675 12,200 11,675 12,075 400 4,182,500 50,414,457,500 3,421 980.943 12,100 J 21,100 12,075 T/B 55,900 2 ACES Ace Hardware Indonesia Tbk. 1,625 1,650 1,625 1,630 5 14,414,500 23,543,125,500 4,124 1,987.805 1,630 T/J 1,427,200 1,625 B 2,602,500 3 ADHI Adhi Karya (Persero) Tbk. 1,275 1,330 1,285 1,305 30 45,264,900 58,968,995,000 6,648 1,024.872 1,310 J 489,500 1,305 T/B 1,803,700 4 ADRO Adaro Energy Tbk. 1,435 1,530 1,475 1,485 50 277,745,100 414,840,164,000 26,637 135.000 1,490 J 1,343,900 1,485 T/B 379,200 5 AKRA AKR Corporindo Tbk. 3,110 3,430 3,130 3,400 290 58,986,800 191,474,955,000 10,164 2,709.790 3,400 T/J 2,001,200 3,390 B 280,800 6 ANTM Aneka Tambang Tbk. 1,245 1,295 1,260 1,280 35 367,250,700 469,374,079,000 19,604 843.937 1,280 T/J 13,401,000 1,275 B 1,411,600 7 ASRI Alam Sutera Realty Tbk. 236 244 236 240 4 136,455,900 32,856,814,200 6,308 228.571 242 J 3,441,400 240 T/B 3,953,900 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,720 1,755 1,720 1,735 15 57,203,800 99,043,039,000 5,080 226.304 1,735 T/J 2,159,600 1,730 B 439,700 9 BDMN Bank Danamon Indonesia Tbk. 3,380 3,520 3,380 3,480 100 7,410,500 25,622,206,000 2,371 1.965 3,480 T/J 292,600 3,470 B 106,200 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,435 1,460 1,435 1,450 15 9,082,000 13,110,722,500 2,144 241.667 1,455 J 1,064,000 1,450 T/B 298,700 11 BSDE Bumi Serpong Damai Tbk. 1,060 1,080 1,060 1,075 15 26,260,900 28,134,965,000 3,296 210.576 1,080 J 3,183,600 1,075 T/B 29,900 12 BTPS Bank BTPN Syariah Tbk. 4,170 4,230 4,180 4,200 30 5,768,800 24,272,555,000 2,963 430.769 4,210 J 43,900 4,200 T/B 123,200 13 CTRA Ciputra Development Tbk. 910 935 915 920 10 27,624,000 25,496,301,000 5,277 205.983 925 J 483,600 920 T/B 97,100 14 DMAS Puradelta Lestari Tbk. 246 252 242 250 4 205,363,800 51,105,574,600 8,689 119.048 252 J 10,868,800 250 T/B 93,200 15 ELSA Elnusa Tbk. 370 378 366 368 -2 162,710,900 60,158,008,000 10,106 92.000 370 J 4,960,300 368 T/B 6,169,400 16 ERAA Erajaya Swasembada Tbk. 1,770 1,835 1,780 1,820 50 31,437,500 57,054,065,000 6,206 182.000 1,820 T/J 419,100 1,815 B 210,500 17 EXCL XL Axiata Tbk. 2,450 2,540 2,450 2,520 70 65,723,500 164,867,773,000 10,417 127.892 2,520 T/J 2,933,100 2,510 B 554,900 18 GIAA Garuda Indonesia (Persero) Tbk. 436 464 444 448 12 196,662,700 88,411,072,200 14,770 60.223 450 J 3,757,100 448 T/B 106,500 19 HOKI Buyung Poetra Sembada Tbk. 1,090 1,115 1,070 1,080 -10 51,191,800 55,566,818,000 4,021 348.387 1,080 T/J 327,000 1,075 B 213,400 20 INCO Vale Indonesia Tbk. 4,970 5,150 5,050 5,100 130 18,266,300 93,259,485,000 4,718 2,081.633 5,125 J 330,700 5,100 T/B 624,600 21 INKP Indah Kiat Pulp & Paper Tbk. 9,525 11,175 9,550 10,600 1,075 47,470,000 482,591,080,000 19,625 546.203 10,600 T/J 3,900 10,575 B 22,500 22 INTP Indocement Tunggal Prakarsa Tbk. 14,300 14,975 14,400 14,875 575 5,975,100 87,998,232,500 5,783 595.000 14,875 T/J 167,900 14,850 B 15,800 23 ISAT Indosat Tbk. 2,580 2,730 2,560 2,660 80 29,331,100 78,396,736,000 7,362 190.000 2,670 J 31,100 2,660 T/B 454,100 24 ITMG Indo Tambangraya Megah Tbk. 14,950 15,375 14,950 14,975 25 8,669,500 130,944,332,500 9,100 106.964 15,000 J 81,300 14,975 T/B 345,600 25 JPFA Japfa Comfeed Indonesia Tbk. 1,430 1,455 1,425 1,435 5 15,845,500 22,752,697,500 3,455 392.291 1,435 T/J 1,121,000 1,430 B 291,100 26 JSMR Jasa Marga (Persero) Tbk. 4,360 4,500 4,380 4,490 130 15,325,100 68,270,656,000 6,124 264.771 4,490 T/J 303,700 4,480 B 120,200 27 KINO Kino Indonesia Tbk. 2,830 2,860 2,830 2,830 0 622,100 1,765,680,000 266 74.474 2,860 J 4,400 2,830 T/B 127,100 28 LPPF Matahari Department Store Tbk. 1,270 1,385 1,290 1,350 80 67,741,400 90,857,355,000 9,415 30.591 1,350 T/J 580,500 1,345 B 176,700 29 LSIP PP London Sumatra Indonesia Tbk. 1,205 1,250 1,220 1,245 40 35,776,900 44,282,448,500 3,444 321.290 1,245 T/J 948,500 1,240 B 259,400 30 MAIN Malindo Feedmill Tbk. 735 755 735 750 15 13,405,700 9,994,926,000 1,786 426.136 755 J 931,200 750 T/B 889,700 31 MAPI Mitra Adiperkasa Tbk. 795 830 795 805 10 51,252,700 41,272,327,500 4,543 1,291.824 810 J 759,600 805 T/B 151,300 32 MDKA Merdeka Copper Gold Tbk. 2,000 2,050 1,985 2,030 30 73,363,800 147,720,048,000 7,307 529.346 2,030 T/J 4,015,800 2,020 B 501,000 33 MEDC Medco Energi Internasional Tbk. 560 580 555 565 5 98,270,200 55,626,596,000 5,949 1,173.295 565 T/J 4,474,400 560 B 9,278,600 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,690 2,900 2,720 2,820 130 32,418,700 91,209,747,000 3,669 166.031 2,880 J 10,000 2,820 T/B 267,900 35 MNCN Media Nusantara Citra Tbk. 1,070 1,120 1,075 1,090 20 108,178,200 118,199,422,000 7,683 121.111 1,095 J 455,400 1,090 T/B 110,800 36 MYOR Mayora Indah Tbk. 2,520 2,560 2,510 2,540 20 5,019,800 12,694,156,000 2,463 12,706.353 2,540 T/J 25,700 2,530 B 8,600 37 PGAS Perusahaan Gas Negara Tbk. 1,450 1,480 1,455 1,465 15 116,680,400 171,105,108,500 12,412 488.333 1,470 J 2,221,300 1,465 T/B 1,391,000 38 PTBA Bukit Asam Tbk. 2,480 2,700 2,530 2,680 200 156,851,600 409,692,533,000 27,723 2,330.435 2,690 J 1,811,800 2,680 T/B 231,900 39 PTPP PP (Persero) Tbk. 1,600 1,665 1,620 1,665 65 57,072,600 93,980,967,500 6,346 312.970 1,670 J 836,600 1,665 T/B 558,300 40 PWON Pakuwon Jati Tbk. 525 545 525 525 0 51,106,900 27,179,896,500 5,122 2,023.979 530 J 1,363,700 525 T/B 3,667,200 41 RALS Ramayana Lestari Sentosa Tbk. 740 815 740 775 35 44,920,800 35,239,246,500 5,398 484.375 780 J 334,100 775 T/B 974,500 42 SCMA Surya Citra Media Tbk. 1,620 1,660 1,625 1,645 25 8,356,700 13,792,616,500 2,529 744.165 1,650 J 18,100 1,645 T/B 399,200 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 800 785 795 10 21,391,600 16,977,864,000 6,869 275.058 800 J 4,652,100 795 T/B 472,200 44 SMRA Summarecon Agung Tbk. 800 825 795 800 0 58,832,500 47,438,906,000 5,891 1,314.492 805 J 3,075,900 800 T/B 1,988,700 45 SRIL Sri Rejeki Isman Tbk. 240 248 242 246 6 31,933,700 7,848,168,800 1,945 102.500 248 J 4,302,100 246 T/B 2,516,100 46 SSIA Surya Semesta Internusa Tbk. 550 560 540 560 10 40,324,900 22,122,565,000 2,294 229.744 565 J 262,600 560 T/B 22,300 47 TBIG Tower Bersama Infrastructure Tbk. 1,580 1,615 1,550 1,575 -5 30,730,500 48,783,590,500 4,030 388.889 1,580 J 283,700 1,575 T/B 96,500 48 TINS Timah Tbk. 1,220 1,285 1,225 1,260 40 116,663,300 146,821,109,000 9,030 643.852 1,260 T/J 2,158,300 1,255 B 2,330,000 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 8,600 10,300 8,500 9,925 1,325 57,021,800 533,891,400,000 22,928 613.646 9,950 J 81,200 9,925 T/B 420,800 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 254 264 256 260 6 74,170,900 19,372,938,600 3,034 89.655 262 J 5,564,700 260 T/B 4,065,800 51 WIKA Wijaya Karya (Persero) Tbk. 1,825 1,900 1,840 1,855 30 40,392,400 75,051,202,500 6,940 476.799 1,855 T/J 2,310,300 1,850 B 1,200 52 WSBP Waskita Beton Precast Tbk. 238 248 238 242 4 228,841,600 55,654,265,600 7,658 49.388 244 J 4,807,800 242 T/B 7,183,500 53 WSKT Waskita Karya (Persero) Tbk. 1,165 1,210 1,185 1,200 35 107,062,000 128,352,878,000 10,781 323.887 1,205 J 1,478,900 1,200 T/B 38,300 54 WTON Wijaya Karya Beton Tbk. 394 404 394 394 0 34,376,300 13,664,330,000 2,091 66.780 396 J 975,000 394 T/B 943,300 Total 3,654,403,200 5,379,121,201,500 397,959 103,401,300 59,876,100 Jakarta, 07 December 2020 Trading Division