List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 08 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. 12,075 12,200 11,900 11,925 -150 2,648,400 31,681,747,500 2,948 968.757 11,950 J 44,400 11,925 T/B 100,000 2 ACES Ace Hardware Indonesia Tbk. 1,630 1,645 1,615 1,635 5 17,687,700 28,814,098,500 5,643 1,993.902 1,640 J 126,800 1,635 T/B 26,100 3 ADHI Adhi Karya (Persero) Tbk. 1,305 1,315 1,255 1,275 -30 31,176,600 39,931,507,000 5,923 1,001.312 1,280 J 488,700 1,275 T/B 2,511,700 4 ADRO Adaro Energy Tbk. 1,485 1,545 1,485 1,545 60 414,707,600 630,711,222,500 34,732 140.455 1,545 T/J 1,868,500 1,540 B 4,191,400 5 AKRA AKR Corporindo Tbk. 3,400 3,420 3,270 3,310 -90 29,649,900 98,927,860,000 6,990 2,638.060 3,320 J 14,300 3,310 T/B 255,400 6 ANTM Aneka Tambang Tbk. 1,280 1,320 1,285 1,300 20 377,826,500 491,626,807,500 20,393 857.124 1,300 T/J 1,138,000 1,295 B 6,397,600 7 ASRI Alam Sutera Realty Tbk. 240 246 234 238 -2 148,220,900 35,768,237,000 7,163 226.667 238 T/J 169,700 236 B 4,963,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,735 1,745 1,710 1,715 -20 38,142,600 65,693,932,000 5,320 223.696 1,720 J 59,500 1,715 T/B 1,506,500 9 BDMN Bank Danamon Indonesia Tbk. 3,480 3,520 3,360 3,460 -20 7,836,700 27,164,336,000 1,997 1.954 3,460 T/J 139,900 3,450 B 41,100 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,450 1,465 1,410 1,425 -25 14,143,900 20,309,448,000 2,532 237.500 1,430 J 332,300 1,425 T/B 669,000 11 BSDE Bumi Serpong Damai Tbk. 1,075 1,085 1,060 1,065 -10 42,876,300 45,680,118,500 3,324 208.617 1,070 J 1,091,200 1,065 T/B 8,225,400 12 BTPS Bank BTPN Syariah Tbk. 4,200 4,210 4,000 4,000 -200 23,652,600 96,075,473,000 11,605 410.256 4,010 J 11,600 4,000 T/B 937,900 13 CTRA Ciputra Development Tbk. 920 925 885 890 -30 50,062,500 44,947,404,000 7,166 199.266 895 J 231,300 890 T/B 379,700 14 DMAS Puradelta Lestari Tbk. 250 256 242 244 -6 214,148,000 53,212,241,000 9,372 116.190 246 J 1,329,500 244 T/B 3,390,200 15 ELSA Elnusa Tbk. 368 372 360 364 -4 136,723,800 49,867,919,800 9,573 91.000 364 T/J 11,700 362 B 1,819,800 16 ERAA Erajaya Swasembada Tbk. 1,820 1,955 1,805 1,915 95 161,591,400 307,334,220,000 20,642 191.500 1,920 J 307,700 1,915 T/B 3,892,500 17 EXCL XL Axiata Tbk. 2,520 2,560 2,470 2,480 -40 47,643,100 119,071,670,000 8,820 125.862 2,490 J 156,500 2,480 T/B 2,843,300 18 GIAA Garuda Indonesia (Persero) Tbk. 448 460 444 446 -2 193,176,700 87,377,243,400 13,790 59.954 448 J 454,600 446 T/B 487,500 19 HOKI Buyung Poetra Sembada Tbk. 1,080 1,135 1,070 1,110 30 96,019,700 105,822,721,500 6,645 358.065 1,110 T/J 315,000 1,105 B 234,500 20 INCO Vale Indonesia Tbk. 5,100 5,175 4,980 5,025 -75 15,053,800 75,928,998,500 5,256 2,051.020 5,025 T/J 1,805,100 5,000 B 428,300 21 INKP Indah Kiat Pulp & Paper Tbk. 10,600 10,975 10,375 10,575 -25 21,177,900 225,762,560,000 10,932 544.915 10,600 J 36,200 10,575 T/B 5,800 22 INTP Indocement Tunggal Prakarsa Tbk. 14,875 14,850 14,350 14,425 -450 5,304,800 76,800,965,000 5,475 577.000 14,450 J 216,800 14,425 T/B 89,000 23 ISAT Indosat Tbk. 2,660 2,710 2,620 2,640 -20 16,916,200 44,970,347,000 5,023 188.571 2,640 T/J 106,400 2,630 B 161,200 24 ITMG Indo Tambangraya Megah Tbk. 14,975 15,200 14,750 14,825 -150 8,973,600 134,340,437,500 8,573 105.893 14,850 J 3,800 14,825 T/B 121,500 25 JPFA Japfa Comfeed Indonesia Tbk. 1,435 1,450 1,415 1,430 -5 13,376,900 19,113,391,000 2,509 390.924 1,435 J 317,300 1,430 T/B 3,316,200 26 JSMR Jasa Marga (Persero) Tbk. 4,490 4,560 4,400 4,410 -80 14,702,600 65,945,978,000 4,885 260.054 4,420 J 14,800 4,410 T/B 113,200 27 KINO Kino Indonesia Tbk. 2,830 2,920 2,830 2,900 70 350,700 1,011,025,000 223 76.316 2,900 T/J 72,100 2,860 B 200 28 LPPF Matahari Department Store Tbk. 1,350 1,410 1,315 1,410 60 41,605,000 56,680,225,000 5,980 31.950 1,415 J 142,400 1,410 T/B 6,360,100 29 LSIP PP London Sumatra Indonesia Tbk. 1,245 1,255 1,210 1,235 -10 25,126,100 30,863,114,000 2,814 318.710 1,235 T/J 541,200 1,230 B 665,100 30 MAIN Malindo Feedmill Tbk. 750 755 730 735 -15 10,229,500 7,565,292,000 1,533 417.614 740 J 437,300 735 T/B 722,900 31 MAPI Mitra Adiperkasa Tbk. 805 835 795 825 20 68,864,300 56,313,093,500 4,218 1,323.919 825 T/J 1,006,900 820 B 175,300 32 MDKA Merdeka Copper Gold Tbk. 2,030 2,070 1,985 2,030 0 22,324,700 45,159,479,000 4,194 529.346 2,030 T/J 989,500 2,020 B 100 33 MEDC Medco Energi Internasional Tbk. 565 580 540 560 -5 179,224,800 99,477,773,500 6,825 1,162.911 560 T/J 4,619,200 555 B 661,000 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,820 2,870 2,710 2,750 -70 22,562,600 62,506,867,000 2,443 161.909 2,750 T/J 95,000 2,740 B 14,500 35 MNCN Media Nusantara Citra Tbk. 1,090 1,115 1,075 1,085 -5 78,192,300 85,185,783,000 5,234 120.556 1,090 J 680,500 1,085 T/B 684,200 36 MYOR Mayora Indah Tbk. 2,540 2,540 2,470 2,520 -20 7,153,100 17,858,307,000 2,224 12,606.303 2,520 T/J 42,200 2,510 B 4,600 37 PGAS Perusahaan Gas Negara Tbk. 1,465 1,710 1,470 1,690 225 825,987,000 1,333,450,799,500 64,591 563.333 1,690 T/J 25,657,400 1,685 B 1,118,700 38 PTBA Bukit Asam Tbk. 2,680 2,850 2,700 2,820 140 139,826,000 389,624,937,000 27,333 2,452.174 2,830 J 605,300 2,820 T/B 2,824,900 39 PTPP PP (Persero) Tbk. 1,665 1,675 1,600 1,605 -60 48,024,900 78,027,015,000 8,145 301.692 1,610 J 43,300 1,605 T/B 1,251,700 40 PWON Pakuwon Jati Tbk. 525 530 510 510 -15 78,814,000 40,573,094,000 10,001 1,966.151 515 J 913,100 510 T/B 4,342,700 41 RALS Ramayana Lestari Sentosa Tbk. 775 800 770 780 5 24,104,600 18,809,055,000 3,183 487.500 785 J 448,400 780 T/B 199,200 42 SCMA Surya Citra Media Tbk. 1,645 1,785 1,645 1,740 95 26,729,900 46,537,972,000 4,267 787.142 1,745 J 2,300 1,740 T/B 200 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 800 790 800 5 19,610,600 15,586,782,500 5,677 276.788 800 T/J 10,440,100 795 B 459,100 44 SMRA Summarecon Agung Tbk. 800 810 780 785 -15 61,680,700 48,725,141,000 6,627 1,289.846 790 J 294,700 785 T/B 329,500 45 SRIL Sri Rejeki Isman Tbk. 246 250 244 244 -2 39,664,200 9,791,572,000 2,312 101.667 246 J 2,936,100 244 T/B 2,503,300 46 SSIA Surya Semesta Internusa Tbk. 560 570 530 540 -20 35,254,200 19,264,011,000 3,286 221.538 545 J 813,900 540 T/B 688,400 47 TBIG Tower Bersama Infrastructure Tbk. 1,575 1,585 1,555 1,570 -5 12,155,300 19,128,910,000 1,539 387.654 1,575 J 100 1,570 T/B 162,500 48 TINS Timah Tbk. 1,260 1,305 1,250 1,275 15 99,138,200 126,159,402,500 7,749 651.517 1,275 T/J 1,235,300 1,270 B 1,141,500 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,925 10,250 9,650 9,850 -75 18,078,700 179,058,842,500 10,705 609.009 9,850 T/J 1,100,700 9,825 B 8,500 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 260 262 250 252 -8 56,844,600 14,530,241,200 3,378 86.897 254 J 160,200 252 T/B 4,628,500 51 WIKA Wijaya Karya (Persero) Tbk. 1,855 1,855 1,770 1,790 -65 51,837,900 93,351,184,500 10,477 460.092 1,795 J 143,000 1,790 T/B 1,248,200 52 WSBP Waskita Beton Precast Tbk. 242 244 236 238 -4 137,793,900 32,897,344,600 6,231 48.571 240 J 7,358,400 238 T/B 1,223,000 53 WSKT Waskita Karya (Persero) Tbk. 1,200 1,215 1,170 1,180 -20 85,849,800 101,612,382,500 9,229 318.489 1,185 J 418,500 1,180 T/B 1,222,300 54 WTON Wijaya Karya Beton Tbk. 394 398 382 386 -8 32,088,900 12,431,536,600 2,906 65.424 388 J 561,200 386 T/B 337,400 Total 4,392,557,200 6,065,062,066,600 450,555 72,549,900 80,085,700 Jakarta, 08 December 2020 Trading Division