List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 16 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. 11,850 12,125 11,850 12,100 250 3,830,100 46,141,142,500 2,850 982.973 12,125 J 36,000 12,100 T/B 91,600 2 ACES Ace Hardware Indonesia Tbk. 1,810 1,840 1,800 1,805 -5 22,594,300 41,060,040,000 5,474 2,201.220 1,810 J 190,300 1,805 T/B 2,660,700 3 ADHI Adhi Karya (Persero) Tbk. 1,280 1,320 1,280 1,290 10 56,724,000 73,550,899,000 5,986 1,013.092 1,295 J 482,900 1,290 T/B 279,300 4 ADRO Adaro Energy Tbk. 1,530 1,570 1,545 1,555 25 183,469,700 285,405,945,000 16,382 141.364 1,560 J 1,685,000 1,550 B 1,973,300 5 AKRA AKR Corporindo Tbk. 3,280 3,320 3,270 3,280 0 34,801,900 114,714,457,000 4,424 2,614.150 3,290 J 79,600 3,280 T/B 107,000 6 ANTM Aneka Tambang Tbk. 1,560 1,925 1,590 1,815 255 1,272,844,700 2,239,037,471,500 111,026 1,196.677 1,820 J 4,406,300 1,815 T/B 72,622,600 7 ASRI Alam Sutera Realty Tbk. 252 266 252 260 8 267,065,400 69,667,604,400 10,550 247.619 262 J 5,933,000 260 T/B 3,466,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,835 1,970 1,845 1,910 75 100,294,900 189,970,852,500 11,337 249.130 1,915 J 159,900 1,910 T/B 121,300 9 BDMN Bank Danamon Indonesia Tbk. 3,370 3,420 3,360 3,410 40 6,435,500 21,816,691,000 2,327 1.926 3,410 T/J 398,500 3,400 B 219,400 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,590 1,630 1,590 1,600 10 13,843,200 22,127,989,500 3,025 266.667 1,600 T/J 1,105,600 1,595 B 166,200 11 BSDE Bumi Serpong Damai Tbk. 1,090 1,165 1,085 1,150 60 77,502,200 87,771,404,000 7,087 225.267 1,155 J 533,700 1,150 T/B 2,772,800 12 BTPS Bank BTPN Syariah Tbk. 4,000 4,090 3,980 3,990 -10 19,816,900 79,942,002,000 6,540 409.231 4,000 J 15,600 3,990 T/B 296,700 13 CTRA Ciputra Development Tbk. 880 915 880 900 20 113,369,800 101,983,990,500 6,543 201.505 905 J 871,000 900 T/B 1,532,100 14 DMAS Puradelta Lestari Tbk. 252 256 248 248 -4 95,509,500 23,916,480,800 5,079 118.095 250 J 7,914,800 248 T/B 7,367,200 15 ELSA Elnusa Tbk. 366 378 364 366 0 144,917,700 53,691,454,200 6,695 91.500 368 J 535,900 366 T/B 5,123,000 16 ERAA Erajaya Swasembada Tbk. 1,995 2,070 1,990 2,000 5 38,640,000 78,182,092,000 6,581 200.000 2,010 J 159,000 2,000 T/B 716,200 17 EXCL XL Axiata Tbk. 2,700 2,960 2,710 2,900 200 252,281,100 719,062,611,000 34,733 147.177 2,900 T/J 326,700 2,890 B 711,000 18 GIAA Garuda Indonesia (Persero) Tbk. 440 456 444 446 6 124,536,000 55,911,322,000 9,204 59.954 448 J 1,902,600 446 T/B 3,223,800 19 HOKI Buyung Poetra Sembada Tbk. 1,100 1,125 1,095 1,105 5 11,515,100 12,745,994,000 1,620 356.452 1,110 J 235,900 1,105 T/B 32,100 20 INCO Vale Indonesia Tbk. 5,250 5,900 5,250 5,500 250 83,266,100 457,923,567,500 17,209 2,244.898 5,525 J 222,900 5,500 T/B 863,400 21 INKP Indah Kiat Pulp & Paper Tbk. 10,800 11,250 10,750 10,825 25 11,718,300 128,961,390,000 6,473 557.797 10,825 T/J 190,400 10,800 B 135,700 22 INTP Indocement Tunggal Prakarsa Tbk. 14,250 14,850 14,300 14,850 600 6,537,200 95,961,200,000 5,835 594.000 14,875 J 33,500 14,850 T/B 11,200 23 ISAT Indosat Tbk. 3,390 4,230 3,430 4,230 840 44,270,300 169,474,502,000 11,472 302.143 0 J 0 4,230 T/B 2,065,900 24 ITMG Indo Tambangraya Megah Tbk. 15,225 15,550 15,175 15,250 25 5,551,200 84,729,257,500 5,241 108.929 15,275 J 41,300 15,250 T/B 32,800 25 JPFA Japfa Comfeed Indonesia Tbk. 1,560 1,700 1,575 1,685 125 41,474,100 68,339,150,000 8,669 460.634 1,690 J 611,100 1,685 T/B 410,500 26 JSMR Jasa Marga (Persero) Tbk. 4,460 4,550 4,470 4,490 30 13,319,500 59,886,127,000 4,539 264.771 4,500 J 59,700 4,490 T/B 165,600 27 KINO Kino Indonesia Tbk. 2,850 2,900 2,820 2,840 -10 484,500 1,376,465,000 254 74.737 2,840 T/J 57,700 2,830 B 6,700 28 LPPF Matahari Department Store Tbk. 1,370 1,395 1,360 1,370 0 23,388,400 32,223,223,000 3,226 31.044 1,375 J 86,800 1,370 T/B 323,200 29 LSIP PP London Sumatra Indonesia Tbk. 1,245 1,315 1,245 1,285 40 54,623,300 70,214,560,500 5,930 331.613 1,285 T/J 129,500 1,280 B 237,500 30 MAIN Malindo Feedmill Tbk. 785 850 780 835 50 40,310,400 32,885,206,000 4,777 474.432 840 J 568,800 835 T/B 265,000 31 MAPI Mitra Adiperkasa Tbk. 890 895 870 890 0 21,960,800 19,411,437,000 2,703 1,428.228 895 J 485,400 890 T/B 171,300 32 MDKA Merdeka Copper Gold Tbk. 2,000 2,130 2,010 2,120 120 92,847,900 191,433,276,000 10,863 552.815 2,120 T/J 201,600 2,110 B 53,200 33 MEDC Medco Energi Internasional Tbk. 630 645 620 640 10 123,290,700 77,965,224,000 5,797 1,329.042 645 J 4,987,800 640 T/B 8,410,600 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,830 2,850 2,800 2,830 0 22,678,300 64,314,095,000 1,933 166.619 2,840 J 68,500 2,830 T/B 3,787,400 35 MNCN Media Nusantara Citra Tbk. 1,055 1,195 1,050 1,195 140 364,000,000 413,417,215,000 23,029 132.778 1,195 T/J 4,789,200 1,190 B 305,000 36 MYOR Mayora Indah Tbk. 2,690 2,720 2,650 2,680 -10 8,257,300 22,176,500,000 4,793 13,406.703 2,680 T/J 47,500 2,670 B 5,600 37 PGAS Perusahaan Gas Negara Tbk. 1,790 1,885 1,795 1,810 20 452,252,500 831,215,046,500 42,270 603.333 1,815 J 110,800 1,810 T/B 7,268,900 38 PTBA Bukit Asam Tbk. 3,070 3,180 3,100 3,170 100 57,825,600 182,320,774,000 14,171 2,756.522 3,180 J 2,644,300 3,170 T/B 980,200 39 PTPP PP (Persero) Tbk. 1,580 1,615 1,565 1,570 -10 51,233,000 81,294,375,000 5,912 295.113 1,575 J 151,400 1,570 T/B 100,400 40 PWON Pakuwon Jati Tbk. 525 540 525 535 10 126,097,000 66,902,756,500 8,693 2,062.531 535 T/J 1,266,500 530 B 432,000 41 RALS Ramayana Lestari Sentosa Tbk. 750 770 750 755 5 31,095,000 23,576,568,500 3,110 471.875 760 J 449,400 755 T/B 752,300 42 SCMA Surya Citra Media Tbk. 1,945 2,340 1,965 2,170 225 43,631,900 91,040,236,000 11,978 981.665 2,170 T/J 29,200 2,160 B 41,500 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 770 785 770 775 5 27,871,300 21,638,816,000 7,363 268.138 775 T/J 2,036,000 770 B 6,935,400 44 SMRA Summarecon Agung Tbk. 780 820 780 815 35 98,935,300 79,820,902,000 7,304 1,339.139 815 T/J 1,466,700 810 B 1,007,700 45 SRIL Sri Rejeki Isman Tbk. 258 304 262 290 32 722,123,100 209,256,846,000 35,145 120.833 292 J 2,303,100 290 T/B 11,622,500 46 SSIA Surya Semesta Internusa Tbk. 550 590 540 580 30 101,464,200 58,354,628,500 6,824 237.949 580 T/J 997,900 575 B 856,900 47 TBIG Tower Bersama Infrastructure Tbk. 1,490 1,505 1,460 1,485 -5 19,459,500 28,867,550,500 3,238 366.667 1,490 J 373,000 1,485 T/B 866,300 48 TINS Timah Tbk. 1,385 1,640 1,400 1,535 150 332,970,600 502,547,547,500 26,568 784.376 1,540 J 850,900 1,535 T/B 2,636,900 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,825 10,975 10,550 10,575 -250 13,469,500 144,800,542,500 6,335 653.834 10,575 T/J 250,700 10,550 B 192,600 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 252 264 252 258 6 120,521,200 31,223,875,200 5,576 88.966 260 J 1,064,100 258 T/B 1,072,100 51 WIKA Wijaya Karya (Persero) Tbk. 1,810 1,840 1,800 1,805 -5 37,094,900 67,354,218,000 6,389 463.947 1,810 J 241,400 1,805 T/B 178,800 52 WSBP Waskita Beton Precast Tbk. 236 248 236 246 10 414,114,500 100,616,407,200 12,470 50.204 248 J 17,260,500 246 T/B 59,669,500 53 WSKT Waskita Karya (Persero) Tbk. 1,190 1,250 1,185 1,210 20 161,664,000 196,522,637,000 10,264 326.586 1,215 J 1,058,000 1,210 T/B 5,698,800 54 WTON Wijaya Karya Beton Tbk. 386 396 386 396 10 62,148,300 24,370,922,600 3,737 67.119 396 T/J 144,600 394 B 598,600 Total 6,671,941,700 9,049,117,487,900 597,553 72,252,500 221,644,600 Jakarta, 16 December 2020 Trading Division