List of Securities Quotation: IDX SMC Liquid Date: Thursday, 10 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. 11,925 12,000 11,700 11,825 -100 2,656,900 31,531,210,000 2,281 960.633 11,850 J 2,600 11,825 T/B 1,700 2 ACES Ace Hardware Indonesia Tbk. 1,635 1,680 1,635 1,680 45 30,032,000 49,900,046,000 7,785 2,048.780 1,680 T/J 768,700 1,675 B 489,200 3 ADHI Adhi Karya (Persero) Tbk. 1,275 1,300 1,215 1,260 -15 38,235,400 48,115,927,500 6,008 989.531 1,260 T/J 94,900 1,255 B 107,700 4 ADRO Adaro Energy Tbk. 1,545 1,600 1,525 1,545 0 321,869,700 503,809,203,000 32,996 140.455 1,545 T/J 2,167,700 1,540 B 6,329,000 5 AKRA AKR Corporindo Tbk. 3,310 3,350 3,230 3,300 -10 32,368,500 106,758,380,000 6,395 2,630.090 3,310 J 274,600 3,300 T/B 27,500 6 ANTM Aneka Tambang Tbk. 1,300 1,425 1,330 1,395 95 686,885,600 953,340,916,000 44,824 919.760 1,400 J 18,563,500 1,395 T/B 36,032,400 7 ASRI Alam Sutera Realty Tbk. 238 262 238 260 22 759,735,200 192,638,331,200 26,099 247.619 262 J 9,292,500 260 T/B 11,019,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,715 1,740 1,705 1,710 -5 42,215,000 72,658,255,000 5,137 223.043 1,715 J 554,600 1,710 T/B 1,204,300 9 BDMN Bank Danamon Indonesia Tbk. 3,460 3,480 3,380 3,400 -60 4,849,500 16,561,803,000 2,196 1.920 3,410 J 11,800 3,400 T/B 226,000 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,425 1,655 1,400 1,620 195 101,802,900 159,525,829,000 9,623 270.000 1,620 T/J 1,459,900 1,615 B 55,600 11 BSDE Bumi Serpong Damai Tbk. 1,065 1,110 1,060 1,105 40 60,560,400 65,719,392,000 5,392 216.452 1,110 J 1,645,200 1,105 T/B 4,676,600 12 BTPS Bank BTPN Syariah Tbk. 4,000 4,050 3,850 3,890 -110 30,922,500 122,230,477,000 14,015 398.974 3,900 J 75,800 3,890 T/B 443,400 13 CTRA Ciputra Development Tbk. 890 935 890 930 40 64,902,500 58,970,469,000 6,072 208.222 935 J 1,599,000 930 T/B 93,600 14 DMAS Puradelta Lestari Tbk. 244 252 242 248 4 323,180,700 80,114,039,000 7,524 118.095 250 J 7,284,600 248 T/B 1,145,400 15 ELSA Elnusa Tbk. 364 374 362 364 0 184,778,100 68,214,957,400 8,731 91.000 366 J 1,808,900 364 T/B 2,102,000 16 ERAA Erajaya Swasembada Tbk. 1,915 1,950 1,890 1,900 -15 52,899,700 101,348,639,500 9,170 190.000 1,905 J 15,400 1,900 T/B 1,195,800 17 EXCL XL Axiata Tbk. 2,480 2,500 2,400 2,420 -60 42,946,600 104,957,141,000 9,572 122.817 2,430 J 195,400 2,420 T/B 3,885,600 18 GIAA Garuda Indonesia (Persero) Tbk. 446 458 446 450 4 101,260,600 45,671,410,200 8,208 60.492 452 J 3,175,500 450 T/B 20,728,000 19 HOKI Buyung Poetra Sembada Tbk. 1,110 1,125 1,065 1,080 -30 37,691,500 41,331,783,500 2,973 348.387 1,080 T/J 812,400 1,075 B 110,300 20 INCO Vale Indonesia Tbk. 5,025 5,300 5,000 5,025 0 33,872,800 173,572,300,000 7,264 2,051.020 5,050 J 1,000 5,025 T/B 1,261,400 21 INKP Indah Kiat Pulp & Paper Tbk. 10,575 11,275 10,550 11,075 500 20,761,600 227,288,520,000 12,765 570.679 11,075 T/J 96,700 11,050 B 16,500 22 INTP Indocement Tunggal Prakarsa Tbk. 14,425 14,850 14,400 14,525 100 6,524,900 95,202,510,000 6,652 581.000 14,525 T/J 99,400 14,500 B 44,100 23 ISAT Indosat Tbk. 2,640 2,680 2,500 2,560 -80 18,399,100 47,402,094,000 7,019 182.857 2,560 T/J 223,200 2,550 B 672,800 24 ITMG Indo Tambangraya Megah Tbk. 14,825 14,825 14,100 14,250 -575 12,725,200 182,738,257,500 13,587 101.786 14,275 J 43,900 14,250 T/B 45,600 25 JPFA Japfa Comfeed Indonesia Tbk. 1,430 1,445 1,415 1,425 -5 16,363,900 23,407,177,500 2,740 389.557 1,430 J 200 1,425 T/B 355,500 26 JSMR Jasa Marga (Persero) Tbk. 4,410 4,710 4,450 4,590 180 33,027,700 152,034,186,000 9,206 270.668 4,600 J 392,300 4,590 T/B 230,700 27 KINO Kino Indonesia Tbk. 2,900 2,990 2,870 2,870 -30 259,400 758,269,000 250 75.526 2,890 J 5,100 2,870 T/B 1,900 28 LPPF Matahari Department Store Tbk. 1,410 1,530 1,420 1,435 25 107,181,600 157,474,612,500 18,127 32.517 1,440 J 53,600 1,435 T/B 13,400 29 LSIP PP London Sumatra Indonesia Tbk. 1,235 1,245 1,205 1,215 -20 24,553,700 29,976,910,000 2,819 313.548 1,215 T/J 354,800 1,210 B 123,400 30 MAIN Malindo Feedmill Tbk. 735 745 700 725 -10 10,787,100 7,765,340,000 1,849 411.932 725 T/J 327,600 720 B 75,200 31 MAPI Mitra Adiperkasa Tbk. 825 870 825 845 20 38,824,400 33,010,429,000 5,758 1,356.014 850 J 896,900 845 T/B 353,900 32 MDKA Merdeka Copper Gold Tbk. 2,030 2,050 1,930 1,940 -90 113,765,900 224,305,055,500 10,488 505.878 1,945 J 6,000 1,940 T/B 912,000 33 MEDC Medco Energi Internasional Tbk. 560 600 570 585 25 215,574,100 125,309,607,500 12,388 1,214.827 590 J 10,083,100 585 T/B 501,000 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,750 2,770 2,590 2,680 -70 31,835,500 84,405,948,000 3,900 157.788 2,680 T/J 309,200 2,670 B 1,000 35 MNCN Media Nusantara Citra Tbk. 1,085 1,095 1,040 1,050 -35 94,278,500 99,864,338,500 8,011 116.667 1,055 J 978,000 1,050 T/B 7,600 36 MYOR Mayora Indah Tbk. 2,520 2,520 2,470 2,500 -20 4,801,900 11,943,514,000 1,596 12,506.253 2,510 J 83,700 2,500 T/B 149,300 37 PGAS Perusahaan Gas Negara Tbk. 1,690 1,735 1,630 1,670 -20 407,318,000 685,266,356,500 49,425 556.667 1,675 J 712,600 1,670 T/B 2,553,800 38 PTBA Bukit Asam Tbk. 2,820 2,870 2,750 2,800 -20 107,887,700 303,291,368,000 35,903 2,434.783 2,810 J 245,300 2,800 T/B 908,300 39 PTPP PP (Persero) Tbk. 1,605 1,630 1,565 1,585 -20 47,433,800 75,595,807,500 7,162 297.932 1,585 T/J 661,600 1,580 B 1,177,900 40 PWON Pakuwon Jati Tbk. 510 545 515 545 35 186,763,200 99,679,117,000 13,632 2,101.083 550 J 18,643,400 545 T/B 512,400 41 RALS Ramayana Lestari Sentosa Tbk. 780 810 770 770 -10 38,128,000 29,998,252,000 5,047 481.250 780 J 176,500 770 T/B 193,500 42 SCMA Surya Citra Media Tbk. 1,740 1,870 1,745 1,795 55 32,598,200 59,203,585,500 13,278 812.022 1,795 T/J 1,280,000 1,790 B 60,300 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 805 790 790 -10 17,539,500 13,965,926,500 7,109 273.328 795 J 1,848,700 790 T/B 1,307,800 44 SMRA Summarecon Agung Tbk. 785 810 775 805 20 78,576,900 62,522,722,000 8,690 1,322.708 810 J 2,501,900 805 T/B 8,167,100 45 SRIL Sri Rejeki Isman Tbk. 244 248 240 242 -2 31,447,900 7,637,127,000 1,893 100.833 242 T/J 3,315,500 240 B 7,901,100 46 SSIA Surya Semesta Internusa Tbk. 540 565 525 555 15 51,812,300 28,221,342,500 3,376 227.692 560 J 1,782,700 555 T/B 754,700 47 TBIG Tower Bersama Infrastructure Tbk. 1,570 1,590 1,560 1,585 15 8,102,800 12,763,398,500 1,296 391.358 1,585 T/J 517,200 1,575 B 121,200 48 TINS Timah Tbk. 1,275 1,350 1,275 1,305 30 184,835,900 242,685,287,000 13,714 666.847 1,305 T/J 1,021,900 1,300 B 870,300 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,850 10,275 9,800 10,050 200 19,594,300 197,118,967,500 9,224 621.374 10,075 J 162,300 10,050 T/B 716,300 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 252 256 244 248 -4 45,000,200 11,290,502,400 3,067 85.517 250 J 370,000 248 T/B 1,178,200 51 WIKA Wijaya Karya (Persero) Tbk. 1,790 1,820 1,755 1,770 -20 35,552,500 63,579,422,000 7,395 454.951 1,770 T/J 699,800 1,765 B 158,900 52 WSBP Waskita Beton Precast Tbk. 238 244 230 234 -4 203,559,200 47,868,794,800 7,703 47.755 236 J 4,646,900 234 T/B 8,386,900 53 WSKT Waskita Karya (Persero) Tbk. 1,180 1,200 1,145 1,155 -25 88,770,400 103,970,600,500 9,429 311.741 1,160 J 31,300 1,155 T/B 3,085,600 54 WTON Wijaya Karya Beton Tbk. 386 392 376 378 -8 30,236,800 11,548,652,600 2,627 64.068 380 J 69,700 378 T/B 2,182,100 Total 5,318,488,200 6,556,064,508,100 539,390 102,445,000 134,875,500 Jakarta, 10 December 2020 Trading Division