List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 15 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 12,000 11,775 11,850 25 2,048,700 24,374,805,000 1,183 962.664 11,875 J 2,000 11,850 T/B 47,200 2 ACES Ace Hardware Indonesia Tbk. 1,810 1,830 1,760 1,810 0 28,531,800 51,439,312,000 9,652 2,207.317 1,815 J 208,200 1,810 T/B 478,400 3 ADHI Adhi Karya (Persero) Tbk. 1,295 1,305 1,260 1,280 -15 29,427,000 37,677,310,500 4,157 1,005.238 1,280 T/J 3,130,100 1,275 B 889,200 4 ADRO Adaro Energy Tbk. 1,570 1,575 1,530 1,530 -40 143,516,900 221,706,875,000 17,843 139.091 1,535 J 360,900 1,530 T/B 4,352,000 5 AKRA AKR Corporindo Tbk. 3,290 3,290 3,190 3,280 -10 29,230,400 94,844,730,000 5,144 2,614.150 3,290 J 205,300 3,280 T/B 63,600 6 ANTM Aneka Tambang Tbk. 1,525 1,565 1,495 1,560 35 462,918,300 711,631,292,500 36,037 1,028.549 1,565 J 6,389,600 1,560 T/B 13,080,100 7 ASRI Alam Sutera Realty Tbk. 252 262 246 252 0 191,946,600 48,723,860,000 8,185 240.000 254 J 3,026,900 252 T/B 701,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,840 1,895 1,825 1,835 -5 124,425,600 230,065,967,000 12,375 239.348 1,840 J 846,700 1,835 T/B 412,400 9 BDMN Bank Danamon Indonesia Tbk. 3,400 3,500 3,340 3,370 -30 4,344,100 14,645,340,000 1,566 1.903 3,380 J 106,700 3,370 T/B 24,400 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,555 1,650 1,550 1,590 35 50,721,300 81,654,054,000 8,514 265.000 1,595 J 98,600 1,590 T/B 100,200 11 BSDE Bumi Serpong Damai Tbk. 1,085 1,110 1,075 1,090 5 54,801,200 59,697,295,000 5,964 213.514 1,090 T/J 329,700 1,085 B 451,600 12 BTPS Bank BTPN Syariah Tbk. 3,980 4,000 3,950 4,000 20 5,028,200 20,005,277,000 3,142 410.256 4,010 J 209,400 4,000 T/B 442,800 13 CTRA Ciputra Development Tbk. 915 920 875 880 -35 145,057,800 128,283,753,500 10,187 197.027 880 T/J 1,821,600 875 B 5,949,800 14 DMAS Puradelta Lestari Tbk. 254 256 246 252 -2 113,625,800 28,468,857,400 6,034 120.000 252 T/J 3,072,100 250 B 980,800 15 ELSA Elnusa Tbk. 370 374 360 366 -4 75,678,700 27,768,266,800 4,302 91.500 368 J 1,434,400 366 T/B 1,517,600 16 ERAA Erajaya Swasembada Tbk. 1,940 2,030 1,910 1,995 55 59,871,300 118,108,420,500 10,464 199.500 1,995 T/J 835,800 1,990 B 119,900 17 EXCL XL Axiata Tbk. 2,620 2,730 2,570 2,700 80 173,537,800 463,719,988,000 25,769 137.027 2,700 T/J 123,200 2,690 B 230,000 18 GIAA Garuda Indonesia (Persero) Tbk. 446 456 430 440 -6 241,763,900 107,501,418,000 15,505 59.148 442 J 1,581,100 440 T/B 2,459,400 19 HOKI Buyung Poetra Sembada Tbk. 1,130 1,160 1,090 1,100 -30 31,362,800 34,826,265,000 3,513 354.839 1,100 T/J 153,400 1,095 B 318,500 20 INCO Vale Indonesia Tbk. 5,275 5,300 5,125 5,250 -25 20,916,000 109,047,090,000 5,356 2,142.857 5,250 T/J 3,507,000 5,225 B 11,100 21 INKP Indah Kiat Pulp & Paper Tbk. 10,775 10,900 10,525 10,800 25 8,313,000 88,892,002,500 4,886 556.509 10,800 T/J 108,900 10,775 B 12,500 22 INTP Indocement Tunggal Prakarsa Tbk. 14,525 14,575 14,150 14,250 -275 4,032,200 57,622,085,000 3,927 570.000 14,250 T/J 81,200 14,200 B 15,000 23 ISAT Indosat Tbk. 3,330 3,740 3,170 3,390 60 67,602,600 235,801,423,000 17,073 242.143 3,390 T/J 132,900 3,380 B 125,000 24 ITMG Indo Tambangraya Megah Tbk. 15,400 15,600 15,075 15,225 -175 7,160,100 109,585,470,000 7,957 108.750 15,250 J 4,200 15,225 T/B 133,400 25 JPFA Japfa Comfeed Indonesia Tbk. 1,545 1,565 1,480 1,560 15 21,294,800 32,618,066,500 4,918 426.463 1,565 J 267,700 1,560 T/B 983,600 26 JSMR Jasa Marga (Persero) Tbk. 4,560 4,570 4,420 4,460 -100 16,914,000 75,373,595,000 5,584 263.002 4,470 J 28,800 4,460 T/B 904,200 27 KINO Kino Indonesia Tbk. 2,870 2,880 2,840 2,850 -20 88,900 254,216,000 109 75.000 2,860 J 2,200 2,850 T/B 74,700 28 LPPF Matahari Department Store Tbk. 1,415 1,415 1,345 1,370 -45 38,157,600 52,407,402,500 6,418 31.044 1,375 J 12,500 1,370 T/B 1,705,500 29 LSIP PP London Sumatra Indonesia Tbk. 1,245 1,255 1,220 1,245 0 18,110,000 22,460,330,000 2,060 321.290 1,245 T/J 475,800 1,240 B 481,500 30 MAIN Malindo Feedmill Tbk. 785 795 750 785 0 19,729,800 15,274,036,500 2,505 446.023 790 J 335,300 785 T/B 82,300 31 MAPI Mitra Adiperkasa Tbk. 895 900 835 890 -5 30,063,100 26,086,618,000 3,827 1,428.228 890 T/J 982,900 885 B 53,100 32 MDKA Merdeka Copper Gold Tbk. 1,945 2,000 1,925 2,000 55 37,055,200 73,000,818,500 5,902 521.523 2,000 T/J 1,585,000 1,995 B 638,800 33 MEDC Medco Energi Internasional Tbk. 635 645 610 630 -5 154,519,600 96,318,859,500 8,908 1,308.275 630 T/J 894,800 625 B 3,989,700 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,840 2,760 2,830 60 20,280,100 56,928,189,000 2,531 166.619 2,840 J 476,300 2,830 T/B 12,900 35 MNCN Media Nusantara Citra Tbk. 1,060 1,060 1,030 1,055 -5 50,026,700 52,378,999,000 4,809 117.222 1,060 J 1,956,300 1,055 T/B 151,200 36 MYOR Mayora Indah Tbk. 2,680 2,720 2,610 2,690 10 3,644,400 9,685,212,000 2,526 13,456.728 2,700 J 127,100 2,690 T/B 31,800 37 PGAS Perusahaan Gas Negara Tbk. 1,715 1,835 1,695 1,790 75 461,332,500 818,551,927,500 47,353 596.667 1,795 J 3,165,200 1,790 T/B 15,526,300 38 PTBA Bukit Asam Tbk. 3,050 3,090 2,970 3,070 20 92,609,200 282,788,729,000 20,199 2,669.565 3,070 T/J 2,923,100 3,060 B 519,000 39 PTPP PP (Persero) Tbk. 1,610 1,615 1,570 1,580 -30 30,419,500 48,216,594,500 4,502 296.992 1,580 T/J 1,515,900 1,575 B 430,600 40 PWON Pakuwon Jati Tbk. 535 540 515 525 -10 103,156,800 53,764,740,000 11,072 2,023.979 525 T/J 510,000 520 B 2,376,900 41 RALS Ramayana Lestari Sentosa Tbk. 775 785 750 750 -25 29,686,800 22,506,264,500 5,168 468.750 755 J 86,100 750 T/B 1,043,000 42 SCMA Surya Citra Media Tbk. 1,875 1,950 1,880 1,945 70 56,808,600 108,708,276,500 7,601 879.879 1,945 T/J 587,400 1,940 B 62,200 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 780 790 770 770 -10 22,208,600 17,232,574,000 9,312 266.408 775 J 262,200 770 T/B 3,211,400 44 SMRA Summarecon Agung Tbk. 795 795 775 780 -15 68,832,700 53,929,820,000 5,536 1,281.630 785 J 215,800 780 T/B 11,995,300 45 SRIL Sri Rejeki Isman Tbk. 242 260 246 258 16 202,451,100 51,661,244,400 8,796 107.500 260 J 13,667,500 258 T/B 13,791,400 46 SSIA Surya Semesta Internusa Tbk. 545 550 535 550 5 24,472,000 13,270,582,500 1,816 225.641 550 T/J 2,043,200 545 B 28,500 47 TBIG Tower Bersama Infrastructure Tbk. 1,510 1,515 1,470 1,490 -20 25,766,600 38,335,869,000 5,952 367.901 1,495 J 1,000 1,490 T/B 729,300 48 TINS Timah Tbk. 1,315 1,415 1,300 1,385 70 181,487,300 248,955,606,000 14,925 707.727 1,390 J 1,668,400 1,385 T/B 2,708,800 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,700 11,025 10,350 10,825 125 15,305,000 164,777,572,500 7,176 669.291 10,825 T/J 128,400 10,800 B 1,700 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 254 258 248 252 -2 33,125,400 8,338,913,400 2,220 86.897 252 T/J 3,434,000 250 B 3,121,700 51 WIKA Wijaya Karya (Persero) Tbk. 1,820 1,830 1,785 1,810 -10 21,413,600 38,587,899,500 4,821 465.232 1,810 T/J 436,300 1,805 B 5,400 52 WSBP Waskita Beton Precast Tbk. 238 242 234 236 -2 121,648,600 28,859,293,800 6,006 48.163 238 J 12,184,100 236 T/B 4,297,900 53 WSKT Waskita Karya (Persero) Tbk. 1,200 1,215 1,170 1,190 -10 71,065,600 84,576,260,000 6,703 321.188 1,195 J 207,000 1,190 T/B 76,700 54 WTON Wijaya Karya Beton Tbk. 388 392 382 386 -2 21,238,000 8,211,169,400 2,266 65.424 388 J 1,061,900 386 T/B 322,300 Total 4,068,774,200 5,710,150,836,700 450,256 79,012,100 102,273,800 Jakarta, 15 December 2020 Trading Division