List of Securities Quotation: IDX SMC Liquid Date: Friday, 11 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. 11,825 12,100 11,825 11,900 75 1,174,100 14,013,215,000 1,584 966.726 11,950 J 39,200 11,875 B 19,800 2 ACES Ace Hardware Indonesia Tbk. 1,680 1,705 1,670 1,705 25 43,287,500 73,287,732,500 8,114 2,079.268 1,705 T/J 103,600 1,700 B 255,500 3 ADHI Adhi Karya (Persero) Tbk. 1,260 1,275 1,225 1,235 -25 26,760,900 33,249,896,000 4,641 969.898 1,240 J 86,300 1,235 T/B 48,800 4 ADRO Adaro Energy Tbk. 1,545 1,575 1,530 1,535 -10 108,605,000 167,766,318,500 14,655 139.545 1,540 J 1,662,800 1,535 T/B 1,479,200 5 AKRA AKR Corporindo Tbk. 3,300 3,350 3,320 3,320 20 25,227,000 84,073,801,000 3,958 2,646.030 3,330 J 49,400 3,320 T/B 834,600 6 ANTM Aneka Tambang Tbk. 1,395 1,500 1,435 1,450 55 487,755,900 712,916,065,000 32,193 956.023 1,450 T/J 5,657,800 1,445 B 2,445,900 7 ASRI Alam Sutera Realty Tbk. 260 272 250 254 -6 405,201,600 105,496,558,800 16,455 241.905 254 T/J 12,000 252 B 2,534,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,710 1,725 1,700 1,705 -5 28,768,600 49,153,691,000 4,487 222.391 1,710 J 589,000 1,705 T/B 527,900 9 BDMN Bank Danamon Indonesia Tbk. 3,400 3,430 3,320 3,320 -80 4,041,800 13,559,924,000 2,047 1.875 3,330 J 500 3,320 T/B 114,000 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,620 1,640 1,535 1,580 -40 88,790,200 141,155,261,500 9,707 263.333 1,585 J 267,600 1,580 T/B 445,400 11 BSDE Bumi Serpong Damai Tbk. 1,105 1,145 1,110 1,115 10 75,007,000 84,479,496,500 8,802 218.411 1,115 T/J 162,900 1,110 B 1,356,700 12 BTPS Bank BTPN Syariah Tbk. 3,890 4,060 3,900 3,980 90 12,930,400 51,494,018,000 6,041 408.205 3,990 J 82,700 3,980 T/B 68,500 13 CTRA Ciputra Development Tbk. 930 945 910 915 -15 35,076,900 32,523,960,500 4,986 204.863 920 J 163,100 915 T/B 1,118,600 14 DMAS Puradelta Lestari Tbk. 248 256 246 254 6 252,714,100 63,536,270,200 7,018 120.952 256 J 17,367,300 254 T/B 367,900 15 ELSA Elnusa Tbk. 364 378 366 368 4 171,075,400 63,561,587,000 9,252 92.000 370 J 1,116,300 368 T/B 3,341,000 16 ERAA Erajaya Swasembada Tbk. 1,900 2,020 1,895 1,945 45 86,241,700 168,666,173,000 13,233 194.500 1,945 T/J 88,100 1,940 B 279,600 17 EXCL XL Axiata Tbk. 2,420 2,500 2,430 2,460 40 34,539,400 84,945,698,000 6,649 124.847 2,470 J 473,100 2,460 T/B 1,013,700 18 GIAA Garuda Indonesia (Persero) Tbk. 450 470 452 454 4 163,549,900 74,970,159,600 10,136 61.030 454 T/J 310,300 452 B 1,665,500 19 HOKI Buyung Poetra Sembada Tbk. 1,080 1,090 1,055 1,070 -10 25,474,500 27,203,391,000 1,931 345.161 1,070 T/J 268,700 1,065 B 108,200 20 INCO Vale Indonesia Tbk. 5,025 5,375 5,150 5,225 200 20,425,200 107,118,632,500 6,303 2,132.653 5,225 T/J 2,913,800 5,200 B 205,900 21 INKP Indah Kiat Pulp & Paper Tbk. 11,075 11,275 10,675 10,700 -375 8,663,000 93,922,117,500 6,527 551.356 10,725 J 8,200 10,700 T/B 33,600 22 INTP Indocement Tunggal Prakarsa Tbk. 14,525 14,575 14,400 14,425 -100 2,987,400 43,278,455,000 2,998 577.000 14,425 T/J 362,600 14,400 B 75,200 23 ISAT Indosat Tbk. 2,560 2,670 2,530 2,670 110 15,222,700 39,615,688,000 4,389 190.714 2,670 T/J 89,100 2,660 B 117,700 24 ITMG Indo Tambangraya Megah Tbk. 14,250 14,750 14,400 14,675 425 7,534,300 109,913,145,000 6,069 104.821 14,700 J 125,400 14,675 T/B 30,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,425 1,425 1,415 1,420 -5 7,495,600 10,647,393,500 1,693 388.190 1,425 J 434,500 1,420 T/B 119,900 26 JSMR Jasa Marga (Persero) Tbk. 4,590 4,680 4,460 4,480 -110 13,141,500 59,335,641,000 5,379 264.182 4,490 J 8,400 4,480 T/B 506,100 27 KINO Kino Indonesia Tbk. 2,870 2,890 2,830 2,850 -20 572,600 1,646,532,000 148 75.000 2,880 J 21,600 2,850 T/B 3,700 28 LPPF Matahari Department Store Tbk. 1,435 1,450 1,355 1,400 -35 31,766,600 44,496,734,500 5,507 31.724 1,405 J 307,300 1,400 T/B 323,300 29 LSIP PP London Sumatra Indonesia Tbk. 1,215 1,235 1,195 1,215 0 21,627,500 26,185,905,000 3,151 313.548 1,220 J 172,200 1,215 T/B 92,600 30 MAIN Malindo Feedmill Tbk. 725 730 710 710 -15 4,579,100 3,279,084,500 936 403.409 715 J 20,800 710 T/B 268,300 31 MAPI Mitra Adiperkasa Tbk. 845 905 845 895 50 54,647,300 48,223,430,500 6,499 1,436.251 895 T/J 2,641,300 890 B 90,000 32 MDKA Merdeka Copper Gold Tbk. 1,940 1,950 1,900 1,935 -5 25,517,900 49,273,738,500 4,900 504.574 1,935 T/J 585,500 1,930 B 429,100 33 MEDC Medco Energi Internasional Tbk. 585 645 595 630 45 348,177,500 215,313,320,500 18,894 1,308.275 635 J 3,280,400 630 T/B 2,992,100 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,750 2,610 2,730 50 25,669,500 69,233,639,000 3,359 160.732 2,730 T/J 15,500 2,720 B 10,300 35 MNCN Media Nusantara Citra Tbk. 1,050 1,060 1,025 1,045 -5 41,435,700 43,102,835,500 5,635 116.111 1,045 T/J 8,100 1,040 B 614,100 36 MYOR Mayora Indah Tbk. 2,500 2,560 2,500 2,550 50 4,644,900 11,735,610,000 3,042 12,756.378 2,560 J 74,900 2,550 T/B 131,200 37 PGAS Perusahaan Gas Negara Tbk. 1,670 1,715 1,640 1,655 -15 203,256,500 340,161,358,500 23,938 551.667 1,660 J 491,300 1,655 T/B 25,153,000 38 PTBA Bukit Asam Tbk. 2,800 2,850 2,780 2,810 10 59,382,300 167,087,794,000 12,612 2,443.478 2,820 J 1,104,200 2,810 T/B 112,300 39 PTPP PP (Persero) Tbk. 1,585 1,605 1,535 1,565 -20 37,152,700 58,259,101,000 5,501 294.173 1,570 J 157,900 1,565 T/B 255,900 40 PWON Pakuwon Jati Tbk. 545 555 540 550 5 103,927,600 56,701,570,000 7,983 2,120.359 550 T/J 6,852,600 545 B 759,100 41 RALS Ramayana Lestari Sentosa Tbk. 770 790 760 760 -10 15,375,500 11,809,194,500 2,813 475.000 765 J 406,600 760 T/B 226,400 42 SCMA Surya Citra Media Tbk. 1,795 1,850 1,730 1,780 -15 9,014,600 16,263,048,000 9,297 805.237 1,785 J 3,300 1,780 T/B 102,400 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 800 785 785 -5 8,731,500 6,879,695,500 5,498 271.598 790 J 1,335,100 785 T/B 1,868,400 44 SMRA Summarecon Agung Tbk. 805 825 805 810 5 63,319,000 51,579,674,500 7,088 1,330.923 815 J 1,039,700 810 T/B 209,200 45 SRIL Sri Rejeki Isman Tbk. 242 244 238 240 -2 27,989,000 6,745,483,000 1,642 100.000 242 J 3,135,100 240 T/B 1,484,600 46 SSIA Surya Semesta Internusa Tbk. 555 565 545 545 -10 26,896,900 14,810,503,500 1,748 223.590 550 J 575,700 545 T/B 108,900 47 TBIG Tower Bersama Infrastructure Tbk. 1,585 1,590 1,525 1,540 -45 20,417,800 31,830,603,500 3,584 380.247 1,540 T/J 82,300 1,535 B 70,900 48 TINS Timah Tbk. 1,305 1,365 1,295 1,305 0 79,529,500 105,237,856,000 7,394 666.847 1,310 J 1,165,000 1,305 T/B 1,568,800 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,050 10,225 9,925 10,025 -25 9,279,900 93,179,287,500 6,877 619.828 10,025 T/J 1,091,800 10,000 B 6,100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 248 254 246 248 0 23,197,600 5,757,019,400 2,112 85.517 250 J 3,217,900 248 T/B 340,900 51 WIKA Wijaya Karya (Persero) Tbk. 1,770 1,820 1,750 1,785 15 31,777,700 56,648,426,500 6,850 458.806 1,790 J 230,700 1,785 T/B 1,308,800 52 WSBP Waskita Beton Precast Tbk. 234 240 230 232 -2 113,259,500 26,368,549,600 5,090 47.347 234 J 8,273,600 232 T/B 246,600 53 WSKT Waskita Karya (Persero) Tbk. 1,155 1,175 1,145 1,160 5 57,080,000 66,121,771,000 11,617 313.090 1,165 J 959,200 1,160 T/B 2,533,200 54 WTON Wijaya Karya Beton Tbk. 378 386 376 378 0 19,000,400 7,238,108,200 1,738 64.068 380 J 1,322,100 378 T/B 35,800 Total 3,618,918,200 4,145,054,163,800 374,700 71,014,400 60,459,400 Jakarta, 11 December 2020 Trading Division