List of Securities Quotation: IDX SMC Liquid Date: Monday, 14 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. 11,900 12,075 11,750 11,825 -75 2,554,200 30,480,047,500 1,715 960.633 11,850 J 3,800 11,825 T/B 116,700 2 ACES Ace Hardware Indonesia Tbk. 1,705 1,810 1,710 1,810 105 45,771,700 80,645,020,500 9,990 2,207.317 1,815 J 139,700 1,810 T/B 1,338,200 3 ADHI Adhi Karya (Persero) Tbk. 1,235 1,295 1,235 1,295 60 44,379,500 56,571,849,500 6,272 1,017.018 1,295 T/J 468,300 1,290 B 136,000 4 ADRO Adaro Energy Tbk. 1,535 1,585 1,555 1,570 35 175,731,000 275,802,100,500 16,831 142.727 1,575 J 1,475,400 1,570 T/B 7,202,400 5 AKRA AKR Corporindo Tbk. 3,320 3,350 3,290 3,290 -30 26,612,200 88,424,088,000 3,982 2,622.120 3,300 J 86,200 3,290 T/B 172,400 6 ANTM Aneka Tambang Tbk. 1,450 1,540 1,490 1,525 75 417,804,400 633,675,925,000 34,908 1,005.472 1,525 T/J 3,879,900 1,520 B 2,879,800 7 ASRI Alam Sutera Realty Tbk. 254 260 250 252 -2 135,777,400 34,422,759,400 6,578 240.000 254 J 2,797,200 252 T/B 871,400 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,705 1,850 1,715 1,840 135 205,729,900 369,124,938,000 15,558 240.000 1,845 J 1,511,700 1,840 T/B 5,974,200 9 BDMN Bank Danamon Indonesia Tbk. 3,320 3,430 3,300 3,400 80 5,366,600 18,151,360,000 1,749 1.920 3,410 J 111,000 3,400 T/B 29,400 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,580 1,600 1,555 1,555 -25 20,181,100 31,552,464,000 3,773 259.167 1,555 T/J 151,900 1,550 B 1,290,500 11 BSDE Bumi Serpong Damai Tbk. 1,115 1,130 1,080 1,085 -30 69,663,900 76,303,668,500 5,706 212.535 1,090 J 79,000 1,085 T/B 6,007,900 12 BTPS Bank BTPN Syariah Tbk. 3,980 4,030 3,920 3,980 0 10,318,700 40,962,925,000 4,278 408.205 3,990 J 82,400 3,980 T/B 62,300 13 CTRA Ciputra Development Tbk. 915 925 905 915 0 21,924,500 20,051,712,000 3,736 204.863 920 J 1,588,700 915 T/B 3,098,000 14 DMAS Puradelta Lestari Tbk. 254 260 254 254 0 200,230,800 51,405,671,800 7,394 120.952 256 J 972,700 254 T/B 8,620,500 15 ELSA Elnusa Tbk. 368 374 366 370 2 103,101,400 38,124,466,600 6,024 92.500 372 J 6,382,700 370 T/B 6,271,900 16 ERAA Erajaya Swasembada Tbk. 1,945 1,995 1,920 1,940 -5 30,731,900 59,890,966,000 6,584 194.000 1,945 J 60,500 1,940 T/B 386,400 17 EXCL XL Axiata Tbk. 2,460 2,670 2,450 2,620 160 245,113,700 634,101,086,000 33,074 132.967 2,630 J 789,200 2,620 T/B 4,876,300 18 GIAA Garuda Indonesia (Persero) Tbk. 454 460 444 446 -8 111,101,500 50,014,715,400 9,050 59.954 448 J 907,200 446 T/B 2,431,900 19 HOKI Buyung Poetra Sembada Tbk. 1,070 1,140 1,070 1,130 60 49,749,300 54,802,203,000 4,570 364.516 1,130 T/J 390,700 1,125 B 127,200 20 INCO Vale Indonesia Tbk. 5,225 5,450 5,225 5,275 50 22,682,200 120,746,045,000 5,313 2,153.061 5,275 T/J 302,000 5,250 B 410,400 21 INKP Indah Kiat Pulp & Paper Tbk. 10,700 11,075 10,550 10,775 75 9,187,800 99,442,020,000 5,900 555.221 10,800 J 39,400 10,775 T/B 20,800 22 INTP Indocement Tunggal Prakarsa Tbk. 14,425 14,700 14,300 14,525 100 4,758,600 69,045,625,000 4,598 581.000 14,550 J 58,500 14,525 T/B 56,500 23 ISAT Indosat Tbk. 2,670 3,330 2,680 3,330 660 106,774,100 325,316,316,000 20,953 237.857 0 J 0 3,330 T/B 6,859,300 24 ITMG Indo Tambangraya Megah Tbk. 14,675 15,500 15,000 15,400 725 10,132,600 154,188,612,500 8,877 110.000 15,425 J 45,100 15,400 T/B 52,800 25 JPFA Japfa Comfeed Indonesia Tbk. 1,420 1,550 1,425 1,545 125 46,566,800 69,185,953,500 6,484 422.362 1,550 J 1,030,500 1,545 T/B 798,300 26 JSMR Jasa Marga (Persero) Tbk. 4,480 4,590 4,480 4,560 80 8,967,900 40,764,996,000 3,247 268.899 4,570 J 75,200 4,560 T/B 80,200 27 KINO Kino Indonesia Tbk. 2,850 2,950 2,840 2,870 20 86,100 249,181,000 106 75.526 2,900 J 200 2,870 T/B 2,900 28 LPPF Matahari Department Store Tbk. 1,400 1,435 1,385 1,415 15 24,718,100 34,717,562,000 4,167 32.064 1,415 T/J 1,081,500 1,410 B 219,200 29 LSIP PP London Sumatra Indonesia Tbk. 1,215 1,250 1,220 1,245 30 31,612,000 39,132,962,000 2,442 321.290 1,250 J 3,145,000 1,245 T/B 83,900 30 MAIN Malindo Feedmill Tbk. 710 785 710 785 75 25,801,200 19,659,921,500 3,444 446.023 790 J 664,600 785 T/B 776,300 31 MAPI Mitra Adiperkasa Tbk. 895 915 855 895 0 36,339,700 32,082,355,500 6,927 1,436.251 900 J 974,400 895 T/B 2,620,800 32 MDKA Merdeka Copper Gold Tbk. 1,935 1,980 1,935 1,945 10 32,243,000 62,805,981,000 4,981 507.181 1,945 T/J 736,800 1,940 B 331,600 33 MEDC Medco Energi Internasional Tbk. 630 650 625 635 5 125,619,800 79,679,273,000 8,002 1,318.658 640 J 4,626,200 635 T/B 6,544,100 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,730 2,800 2,730 2,770 40 25,454,600 70,464,041,000 2,809 163.087 2,770 T/J 102,500 2,760 B 47,200 35 MNCN Media Nusantara Citra Tbk. 1,045 1,065 1,035 1,060 15 40,669,100 42,873,693,000 4,384 117.778 1,065 J 692,300 1,060 T/B 2,027,600 36 MYOR Mayora Indah Tbk. 2,550 2,700 2,550 2,680 130 6,027,100 15,852,575,000 3,700 13,406.703 2,680 T/J 142,700 2,670 B 15,800 37 PGAS Perusahaan Gas Negara Tbk. 1,655 1,730 1,650 1,715 60 297,419,500 505,773,835,500 30,582 571.667 1,720 J 2,112,800 1,715 T/B 6,653,700 38 PTBA Bukit Asam Tbk. 2,810 3,050 2,870 3,050 240 106,224,600 315,368,125,000 25,210 2,652.174 3,060 J 492,200 3,050 T/B 665,000 39 PTPP PP (Persero) Tbk. 1,565 1,620 1,555 1,610 45 37,618,300 60,213,745,500 4,977 302.632 1,615 J 1,100,400 1,610 T/B 9,900 40 PWON Pakuwon Jati Tbk. 550 555 530 535 -15 88,983,500 47,843,651,500 8,012 2,062.531 540 J 3,799,900 535 T/B 1,221,000 41 RALS Ramayana Lestari Sentosa Tbk. 760 780 760 775 15 17,348,700 13,341,947,000 3,026 484.375 780 J 770,800 775 T/B 1,018,800 42 SCMA Surya Citra Media Tbk. 1,780 1,875 1,800 1,875 95 12,222,500 22,656,807,500 5,134 848.213 1,875 T/J 12,600 1,870 B 2,500 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 795 775 780 -5 23,251,400 18,225,481,500 8,896 269.868 785 J 772,700 780 T/B 141,700 44 SMRA Summarecon Agung Tbk. 810 815 790 795 -15 74,500,800 59,453,244,000 5,804 1,306.277 800 J 721,500 795 T/B 590,800 45 SRIL Sri Rejeki Isman Tbk. 240 248 242 242 2 23,580,000 5,749,838,200 1,777 100.833 244 J 1,243,600 242 T/B 1,240,400 46 SSIA Surya Semesta Internusa Tbk. 545 565 545 545 0 22,821,200 12,518,469,000 2,142 223.590 550 J 2,094,900 545 T/B 2,243,100 47 TBIG Tower Bersama Infrastructure Tbk. 1,540 1,550 1,505 1,510 -30 22,676,400 34,565,483,000 1,946 372.840 1,515 J 124,700 1,510 T/B 930,500 48 TINS Timah Tbk. 1,305 1,345 1,310 1,315 10 64,034,400 84,920,852,500 5,493 671.957 1,320 J 186,800 1,315 T/B 591,800 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,025 10,850 10,000 10,700 675 14,959,400 157,380,347,500 9,375 661.563 10,700 T/J 30,900 10,675 B 14,400 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 248 260 248 254 6 54,451,400 13,815,560,200 3,716 87.586 254 T/J 341,200 252 B 4,168,100 51 WIKA Wijaya Karya (Persero) Tbk. 1,785 1,835 1,785 1,820 35 37,683,600 68,482,295,000 6,246 467.803 1,820 T/J 1,074,600 1,815 B 158,900 52 WSBP Waskita Beton Precast Tbk. 232 244 230 238 6 359,996,600 85,873,140,400 11,658 48.571 240 J 8,670,600 238 T/B 12,760,500 53 WSKT Waskita Karya (Persero) Tbk. 1,160 1,220 1,160 1,200 40 136,358,500 163,112,441,000 10,513 323.887 1,205 J 956,200 1,200 T/B 1,635,100 54 WTON Wijaya Karya Beton Tbk. 378 392 378 388 10 34,909,900 13,478,718,200 3,096 65.763 388 T/J 76,900 386 B 357,100 Total 3,908,525,100 5,603,489,062,200 425,709 60,178,400 107,244,400 Jakarta, 14 December 2020 Trading Division