List of Securities Quotation: IDX SMC Liquid Date: Friday, 18 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 12,075 11,775 12,075 225 2,637,600 31,355,452,500 1,950 980.943 12,075 T/J 157,100 11,850 B 28,400 2 ACES Ace Hardware Indonesia Tbk. 1,810 1,850 1,775 1,850 40 13,756,100 25,175,811,000 3,943 2,256.098 1,855 J 35,100 1,850 T/B 486,900 3 ADHI Adhi Karya (Persero) Tbk. 1,480 1,665 1,480 1,650 170 184,785,700 295,699,191,000 25,340 1,295.815 1,650 T/J 1,131,700 1,645 B 76,100 4 ADRO Adaro Energy Tbk. 1,490 1,500 1,465 1,480 -10 136,218,100 201,524,506,500 20,950 134.545 1,485 J 291,000 1,480 T/B 1,165,700 5 AKRA AKR Corporindo Tbk. 3,380 3,430 3,340 3,370 -10 33,586,100 113,551,195,000 5,451 2,685.880 3,380 J 204,700 3,370 T/B 106,100 6 ANTM Aneka Tambang Tbk. 1,815 1,960 1,810 1,950 135 1,083,731,700 2,058,511,928,000 81,959 1,285.686 1,955 J 1,341,800 1,950 T/B 45,441,200 7 ASRI Alam Sutera Realty Tbk. 268 286 270 278 10 397,500,500 110,468,183,400 13,675 264.762 280 J 2,449,800 278 T/B 4,678,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,920 1,950 1,905 1,940 20 46,614,700 90,112,064,000 5,616 253.043 1,940 T/J 78,300 1,935 B 609,600 9 BDMN Bank Danamon Indonesia Tbk. 3,390 3,440 3,340 3,340 -50 3,354,400 11,289,175,000 1,145 1.886 3,370 J 19,800 3,340 T/B 371,100 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,590 1,710 1,585 1,655 65 66,636,500 111,398,714,000 10,845 275.833 1,660 J 52,800 1,655 T/B 280,200 11 BSDE Bumi Serpong Damai Tbk. 1,220 1,340 1,215 1,300 80 146,877,100 187,144,760,500 15,566 254.650 1,300 T/J 1,702,600 1,295 B 104,400 12 BTPS Bank BTPN Syariah Tbk. 3,980 3,980 3,880 3,900 -80 12,434,000 48,573,452,000 5,213 400.000 3,910 J 23,500 3,900 T/B 302,300 13 CTRA Ciputra Development Tbk. 960 1,080 970 1,070 110 295,458,300 302,812,899,000 18,786 239.567 1,075 J 481,700 1,070 T/B 710,000 14 DMAS Puradelta Lestari Tbk. 250 254 248 250 0 61,242,600 15,359,894,800 3,725 119.048 250 T/J 2,639,600 248 B 18,826,100 15 ELSA Elnusa Tbk. 376 392 374 380 4 242,396,700 93,218,769,800 12,892 95.000 382 J 2,772,800 380 T/B 968,100 16 ERAA Erajaya Swasembada Tbk. 2,020 2,070 2,000 2,060 40 23,852,300 48,680,468,000 3,890 206.000 2,060 T/J 572,000 2,050 B 11,100 17 EXCL XL Axiata Tbk. 2,790 2,830 2,710 2,790 0 88,493,100 244,953,218,000 12,281 141.595 2,790 T/J 442,400 2,780 B 245,800 18 GIAA Garuda Indonesia (Persero) Tbk. 440 478 438 454 14 522,562,300 240,568,745,800 27,738 61.030 456 J 940,900 454 T/B 2,912,800 19 HOKI Buyung Poetra Sembada Tbk. 1,090 1,110 1,090 1,090 0 15,936,400 17,572,342,500 1,861 351.613 1,095 J 30,200 1,090 T/B 602,500 20 INCO Vale Indonesia Tbk. 5,400 5,550 5,325 5,375 -25 24,948,600 135,297,142,500 6,680 2,193.878 5,375 T/J 231,000 5,350 B 218,900 21 INKP Indah Kiat Pulp & Paper Tbk. 10,400 10,700 10,400 10,400 0 7,996,500 83,814,735,000 4,386 535.897 10,425 J 1,700 10,400 T/B 136,000 22 INTP Indocement Tunggal Prakarsa Tbk. 15,025 15,100 14,800 14,825 -200 4,198,900 62,472,902,500 3,607 593.000 14,825 T/J 77,400 14,800 B 27,600 23 ISAT Indosat Tbk. 3,940 4,660 3,900 4,560 620 70,122,700 299,587,080,000 21,959 325.714 4,560 T/J 311,100 4,550 B 50,200 24 ITMG Indo Tambangraya Megah Tbk. 14,725 14,975 14,725 14,875 150 4,811,200 71,502,810,000 6,217 106.250 14,875 T/J 96,200 14,850 B 27,600 25 JPFA Japfa Comfeed Indonesia Tbk. 1,605 1,650 1,605 1,635 30 10,969,100 17,899,409,500 3,701 446.966 1,635 T/J 162,200 1,630 B 170,100 26 JSMR Jasa Marga (Persero) Tbk. 4,700 4,860 4,710 4,710 10 23,160,800 110,282,464,000 7,572 277.745 4,720 J 135,600 4,710 T/B 157,000 27 KINO Kino Indonesia Tbk. 2,830 2,850 2,790 2,820 -10 328,600 923,732,000 237 74.211 2,820 T/J 6,500 2,810 B 500 28 LPPF Matahari Department Store Tbk. 1,420 1,485 1,420 1,420 0 36,130,400 52,337,605,000 6,394 32.177 1,420 T/J 1,002,500 1,415 B 146,500 29 LSIP PP London Sumatra Indonesia Tbk. 1,265 1,290 1,260 1,270 5 15,614,800 19,854,012,000 1,919 327.742 1,275 J 143,700 1,270 T/B 6,700 30 MAIN Malindo Feedmill Tbk. 855 870 840 840 -15 5,836,900 4,945,805,000 1,422 477.273 840 T/J 114,700 835 B 267,600 31 MAPI Mitra Adiperkasa Tbk. 945 960 910 920 -25 34,531,800 32,379,412,500 3,569 1,476.370 925 J 67,300 920 T/B 1,642,500 32 MDKA Merdeka Copper Gold Tbk. 2,100 2,290 2,120 2,240 140 122,791,500 271,941,599,000 11,062 584.106 2,240 T/J 130,100 2,230 B 591,800 33 MEDC Medco Energi Internasional Tbk. 670 695 660 665 -5 121,054,600 81,601,650,000 6,908 1,380.957 670 J 1,454,900 665 T/B 876,200 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,800 2,660 2,680 -90 25,680,500 69,911,374,000 3,318 157.788 2,690 J 47,400 2,680 T/B 175,700 35 MNCN Media Nusantara Citra Tbk. 1,260 1,320 1,250 1,270 10 108,256,400 138,745,497,000 8,387 141.111 1,270 T/J 881,800 1,265 B 18,100 36 MYOR Mayora Indah Tbk. 2,670 2,940 2,640 2,740 70 12,098,700 33,641,545,000 4,974 13,706.853 2,740 T/J 94,300 2,730 B 70,100 37 PGAS Perusahaan Gas Negara Tbk. 1,790 1,825 1,755 1,790 0 165,406,100 296,901,485,000 21,210 596.667 1,795 J 889,300 1,790 T/B 2,325,800 38 PTBA Bukit Asam Tbk. 3,040 3,050 2,950 2,980 -60 72,485,000 216,263,475,000 22,707 2,591.304 2,990 J 398,100 2,980 T/B 860,900 39 PTPP PP (Persero) Tbk. 1,705 1,790 1,705 1,770 65 153,481,700 269,949,331,000 16,622 332.707 1,775 J 506,300 1,770 T/B 788,200 40 PWON Pakuwon Jati Tbk. 550 585 550 575 25 255,754,800 145,624,362,500 15,713 2,216.739 575 T/J 3,131,800 570 B 4,112,800 41 RALS Ramayana Lestari Sentosa Tbk. 860 980 860 890 30 67,577,700 61,834,640,500 9,484 556.250 895 J 183,500 890 T/B 759,500 42 SCMA Surya Citra Media Tbk. 2,060 2,150 2,020 2,150 90 16,946,800 35,652,539,000 3,223 972.617 2,150 T/J 1,113,900 2,140 B 8,000 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 775 785 775 780 5 19,896,100 15,518,126,000 6,212 269.868 780 T/J 2,902,600 775 B 5,014,600 44 SMRA Summarecon Agung Tbk. 855 915 865 895 40 303,981,400 268,145,969,000 18,311 1,470.588 900 J 2,001,300 895 T/B 362,100 45 SRIL Sri Rejeki Isman Tbk. 286 294 280 284 -2 70,899,300 20,281,690,200 5,301 118.333 284 T/J 3,817,800 282 B 3,597,400 46 SSIA Surya Semesta Internusa Tbk. 580 590 570 580 0 44,329,300 25,743,811,500 2,326 237.949 580 T/J 1,535,700 575 B 1,465,200 47 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,520 1,460 1,485 -15 22,570,500 33,447,770,500 2,723 366.667 1,490 J 416,800 1,485 T/B 1,420,000 48 TINS Timah Tbk. 1,540 1,630 1,540 1,605 65 129,468,500 205,774,863,000 12,287 820.145 1,610 J 2,013,400 1,605 T/B 312,700 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,325 10,575 10,225 10,300 -25 4,377,800 45,366,427,500 3,512 636.831 10,300 T/J 200 10,275 B 37,500 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 272 284 268 272 0 111,784,100 30,777,065,800 6,212 93.793 274 J 1,974,400 272 T/B 2,279,900 51 WIKA Wijaya Karya (Persero) Tbk. 1,945 2,060 1,950 1,980 35 151,848,600 303,303,213,000 19,008 508.928 1,985 J 107,000 1,980 T/B 1,392,100 52 WSBP Waskita Beton Precast Tbk. 272 288 270 272 0 516,400,400 143,619,037,800 15,525 55.510 274 J 2,690,700 272 T/B 17,815,100 53 WSKT Waskita Karya (Persero) Tbk. 1,455 1,570 1,440 1,500 45 421,400,300 636,592,142,000 33,903 404.858 1,500 T/J 1,716,000 1,495 B 376,500 54 WTON Wijaya Karya Beton Tbk. 428 456 420 430 2 163,138,800 70,958,554,800 9,455 72.881 432 J 243,500 430 T/B 723,300 Total 6,698,353,400 8,560,864,049,900 598,872 45,968,500 126,161,400 Jakarta, 18 December 2020 Trading Division