List of Securities Quotation: IDX SMC Liquid Date: Thursday, 17 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. 12,100 12,300 11,750 11,850 -250 3,277,800 39,326,940,000 2,940 962.664 11,850 T/J 129,400 11,825 B 10,700 2 ACES Ace Hardware Indonesia Tbk. 1,805 1,835 1,770 1,810 5 30,028,800 54,249,664,500 6,973 2,207.317 1,815 J 18,800 1,810 T/B 558,800 3 ADHI Adhi Karya (Persero) Tbk. 1,290 1,515 1,305 1,480 190 212,706,100 305,086,645,500 27,248 1,162.307 1,485 J 175,100 1,480 T/B 214,000 4 ADRO Adaro Energy Tbk. 1,555 1,555 1,455 1,490 -65 255,575,900 387,035,971,500 31,059 135.455 1,495 J 424,300 1,490 T/B 3,271,800 5 AKRA AKR Corporindo Tbk. 3,280 3,600 3,290 3,380 100 87,728,500 299,348,942,000 14,960 2,693.850 3,390 J 900 3,380 T/B 743,700 6 ANTM Aneka Tambang Tbk. 1,815 1,880 1,775 1,815 0 542,949,200 989,173,698,000 65,391 1,196.677 1,820 J 3,586,200 1,815 T/B 33,908,800 7 ASRI Alam Sutera Realty Tbk. 260 282 258 268 8 625,113,000 169,817,332,400 21,057 255.238 270 J 2,962,700 268 T/B 5,927,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,910 1,940 1,885 1,920 10 62,216,200 118,579,763,000 7,709 250.435 1,920 T/J 470,600 1,915 B 263,900 9 BDMN Bank Danamon Indonesia Tbk. 3,410 3,450 3,370 3,390 -20 3,045,300 10,344,160,000 1,879 1.914 3,400 J 22,000 3,390 T/B 77,800 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,600 1,615 1,585 1,590 -10 15,499,100 24,778,005,000 2,947 265.000 1,590 T/J 62,200 1,585 B 842,200 11 BSDE Bumi Serpong Damai Tbk. 1,150 1,275 1,155 1,220 70 124,022,400 149,701,023,000 15,647 238.979 1,225 J 1,273,100 1,220 T/B 611,600 12 BTPS Bank BTPN Syariah Tbk. 3,990 4,020 3,960 3,980 -10 7,539,100 30,076,584,000 3,226 408.205 3,980 T/J 17,000 3,970 B 48,700 13 CTRA Ciputra Development Tbk. 900 960 905 960 60 146,489,800 137,709,050,500 12,744 214.939 960 T/J 3,908,900 955 B 999,200 14 DMAS Puradelta Lestari Tbk. 248 256 248 250 2 135,759,700 34,173,484,200 6,019 119.048 252 J 516,800 250 T/B 4,236,600 15 ELSA Elnusa Tbk. 366 384 368 376 10 325,718,700 122,869,110,000 13,021 94.000 376 T/J 738,500 374 B 1,012,300 16 ERAA Erajaya Swasembada Tbk. 2,000 2,040 1,960 2,020 20 24,757,400 49,624,161,000 4,676 202.000 2,020 T/J 177,200 2,010 B 30,900 17 EXCL XL Axiata Tbk. 2,900 2,940 2,730 2,790 -110 101,866,300 289,802,941,000 17,929 141.595 2,800 J 364,600 2,790 T/B 1,263,300 18 GIAA Garuda Indonesia (Persero) Tbk. 446 452 434 440 -6 102,409,400 45,429,928,400 9,432 59.148 442 J 1,014,700 440 T/B 916,000 19 HOKI Buyung Poetra Sembada Tbk. 1,105 1,120 1,085 1,090 -15 12,027,900 13,259,832,500 1,766 351.613 1,095 J 39,800 1,090 T/B 1,360,200 20 INCO Vale Indonesia Tbk. 5,500 5,625 5,350 5,400 -100 31,492,500 171,680,540,000 8,985 2,204.082 5,400 T/J 1,877,600 5,375 B 121,500 21 INKP Indah Kiat Pulp & Paper Tbk. 10,825 11,100 10,200 10,400 -425 12,016,500 127,459,832,500 7,004 535.897 10,425 J 41,300 10,400 T/B 173,300 22 INTP Indocement Tunggal Prakarsa Tbk. 14,850 15,150 14,800 15,025 175 5,443,100 81,570,745,000 4,607 601.000 15,025 T/J 63,600 15,000 B 5,000 23 ISAT Indosat Tbk. 4,230 5,000 3,940 3,940 -290 96,985,000 418,431,619,000 33,587 281.429 3,940 T/J 224,700 0 B 0 24 ITMG Indo Tambangraya Megah Tbk. 15,250 15,250 14,650 14,725 -525 8,846,300 131,985,237,500 9,341 105.179 14,750 J 500 14,725 T/B 190,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,685 1,695 1,595 1,605 -80 33,895,200 55,623,801,000 6,731 438.764 1,610 J 50,800 1,605 T/B 3,133,100 26 JSMR Jasa Marga (Persero) Tbk. 4,490 4,730 4,500 4,700 210 36,538,600 169,501,577,000 10,175 277.155 4,700 T/J 29,400 4,690 B 110,400 27 KINO Kino Indonesia Tbk. 2,840 2,860 2,830 2,830 -10 204,100 579,178,000 116 74.474 2,830 T/J 42,200 2,820 B 11,300 28 LPPF Matahari Department Store Tbk. 1,370 1,475 1,345 1,420 50 80,604,300 115,013,110,000 12,278 32.177 1,425 J 209,500 1,420 T/B 65,400 29 LSIP PP London Sumatra Indonesia Tbk. 1,285 1,310 1,235 1,265 -20 24,972,600 31,764,015,000 3,815 326.452 1,270 J 43,500 1,265 T/B 121,000 30 MAIN Malindo Feedmill Tbk. 835 860 820 855 20 17,328,400 14,566,605,000 2,049 485.795 855 T/J 45,000 850 B 43,400 31 MAPI Mitra Adiperkasa Tbk. 890 955 870 945 55 54,831,700 50,318,045,000 5,929 1,516.489 945 T/J 103,400 940 B 602,700 32 MDKA Merdeka Copper Gold Tbk. 2,120 2,220 2,030 2,100 -20 79,993,400 170,758,775,000 12,223 547.599 2,110 J 905,800 2,100 T/B 1,776,600 33 MEDC Medco Energi Internasional Tbk. 640 700 645 670 30 272,242,500 183,761,720,000 14,082 1,391.340 675 J 587,400 670 T/B 1,919,900 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,830 2,830 2,760 2,770 -60 21,027,000 58,417,580,000 2,322 163.087 2,780 J 80,000 2,770 T/B 613,900 35 MNCN Media Nusantara Citra Tbk. 1,195 1,270 1,185 1,260 65 292,723,700 361,229,439,000 17,228 140.000 1,260 T/J 13,390,400 1,255 B 977,300 36 MYOR Mayora Indah Tbk. 2,680 2,680 2,610 2,670 -10 5,626,900 14,853,032,000 3,075 13,356.678 2,680 J 57,200 2,670 T/B 96,300 37 PGAS Perusahaan Gas Negara Tbk. 1,810 1,840 1,765 1,790 -20 207,152,200 373,772,430,000 29,191 596.667 1,795 J 1,179,800 1,790 T/B 3,659,700 38 PTBA Bukit Asam Tbk. 3,170 3,180 3,000 3,040 -130 85,604,700 263,130,820,000 28,214 2,643.478 3,050 J 202,000 3,040 T/B 3,275,600 39 PTPP PP (Persero) Tbk. 1,570 1,795 1,610 1,705 135 274,811,100 469,968,134,000 22,484 320.489 1,710 J 91,000 1,705 T/B 1,145,300 40 PWON Pakuwon Jati Tbk. 535 555 525 550 15 254,565,900 138,782,726,000 12,723 2,120.359 555 J 8,400,900 550 T/B 15,100 41 RALS Ramayana Lestari Sentosa Tbk. 755 865 755 860 105 116,574,500 95,887,280,500 14,293 537.500 865 J 1,190,700 860 T/B 1,344,200 42 SCMA Surya Citra Media Tbk. 2,170 2,160 2,020 2,060 -110 25,267,200 52,349,415,000 5,876 931.903 2,060 T/J 903,500 2,050 B 120,500 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 775 785 770 775 0 13,516,200 10,508,789,000 5,520 268.138 780 J 1,940,000 775 T/B 3,729,700 44 SMRA Summarecon Agung Tbk. 815 860 820 855 40 212,337,600 178,623,355,000 17,170 1,404.864 860 J 4,131,800 855 T/B 4,653,200 45 SRIL Sri Rejeki Isman Tbk. 290 302 284 286 -4 163,647,800 47,652,899,400 9,264 119.167 288 J 3,387,800 286 T/B 1,658,500 46 SSIA Surya Semesta Internusa Tbk. 580 615 575 580 0 121,483,400 71,334,284,000 4,756 237.949 585 J 841,700 580 T/B 717,600 47 TBIG Tower Bersama Infrastructure Tbk. 1,485 1,530 1,475 1,500 15 27,226,900 40,801,912,000 3,645 370.370 1,505 J 23,000 1,500 T/B 742,900 48 TINS Timah Tbk. 1,535 1,575 1,495 1,540 5 109,261,700 167,882,202,500 11,377 786.931 1,545 J 260,800 1,540 T/B 3,316,700 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,575 10,700 10,000 10,325 -250 13,545,000 139,664,320,000 6,813 638.377 10,350 J 35,500 10,325 T/B 1,200 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 258 286 260 272 14 326,947,600 89,677,567,400 14,045 93.793 274 J 866,100 272 T/B 4,852,500 51 WIKA Wijaya Karya (Persero) Tbk. 1,805 2,100 1,825 1,945 140 264,342,200 515,104,788,500 30,908 499.932 1,950 J 729,600 1,945 T/B 2,373,100 52 WSBP Waskita Beton Precast Tbk. 246 296 250 272 26 1,710,599,400 463,315,735,600 44,071 55.510 274 J 3,287,000 272 T/B 9,869,500 53 WSKT Waskita Karya (Persero) Tbk. 1,210 1,475 1,225 1,455 245 711,017,500 993,325,387,000 47,715 392.713 1,455 T/J 1,017,800 1,450 B 438,600 54 WTON Wijaya Karya Beton Tbk. 396 452 396 428 32 213,738,900 90,881,613,000 12,474 72.542 430 J 805,100 428 T/B 678,600 Total 8,745,142,200 9,630,565,746,400 740,709 62,949,200 108,852,800 Jakarta, 17 December 2020 Trading Division