List of Securities Quotation: IDX SMC Liquid Date: Monday, 21 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. 12,075 12,400 11,950 12,075 0 4,705,100 57,307,755,000 3,665 980.943 12,100 J 35,400 12,075 T/B 76,400 2 ACES Ace Hardware Indonesia Tbk. 1,850 1,850 1,800 1,830 -20 9,240,500 16,935,435,000 3,869 2,231.707 1,835 J 67,800 1,830 T/B 111,100 3 ADHI Adhi Karya (Persero) Tbk. 1,650 0 0 1,650 0 0 0 0 1,295.815 0 J 0 0 B 0 4 ADRO Adaro Energy Tbk. 1,480 1,595 1,470 1,555 75 289,216,400 446,497,307,500 28,170 141.364 1,555 T/J 1,255,200 1,550 B 659,700 5 AKRA AKR Corporindo Tbk. 3,370 3,550 3,380 3,540 170 50,857,600 177,156,730,000 7,604 2,821.369 3,540 T/J 244,600 3,530 B 55,700 6 ANTM Aneka Tambang Tbk. 1,950 2,020 1,925 1,965 15 627,035,000 1,236,542,456,500 66,378 1,295.576 1,965 T/J 5,000 1,960 B 8,451,300 7 ASRI Alam Sutera Realty Tbk. 278 304 280 288 10 381,185,500 111,424,214,800 15,717 274.286 290 J 2,940,000 288 T/B 44,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,940 2,000 1,945 2,000 60 52,551,200 104,271,966,500 6,924 260.869 2,000 T/J 2,807,900 1,995 B 272,200 9 BDMN Bank Danamon Indonesia Tbk. 3,340 3,380 3,310 3,360 20 6,125,400 20,460,899,000 2,343 1.897 3,370 J 10,400 3,360 T/B 257,900 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,655 1,775 1,660 1,725 70 91,784,700 157,156,357,000 10,725 287.500 1,730 J 54,600 1,725 T/B 1,172,400 11 BSDE Bumi Serpong Damai Tbk. 1,300 1,330 1,255 1,315 15 82,678,700 107,300,594,000 12,600 257.588 1,315 T/J 473,300 1,310 B 207,300 12 BTPS Bank BTPN Syariah Tbk. 3,900 3,930 3,750 3,770 -130 26,187,000 99,303,566,000 10,608 386.667 3,780 J 16,800 3,770 T/B 205,900 13 CTRA Ciputra Development Tbk. 1,070 1,085 1,030 1,055 -15 57,087,500 60,492,368,500 7,942 236.209 1,060 J 582,400 1,055 T/B 20,700 14 DMAS Puradelta Lestari Tbk. 250 254 248 250 0 73,548,400 18,388,100,600 4,294 119.048 252 J 11,305,100 250 T/B 1,733,400 15 ELSA Elnusa Tbk. 380 388 378 380 0 149,316,700 57,068,888,800 7,769 95.000 382 J 1,904,100 380 T/B 4,746,100 16 ERAA Erajaya Swasembada Tbk. 2,060 2,250 2,040 2,180 120 55,766,600 120,287,652,000 8,841 218.000 2,190 J 186,100 2,180 T/B 676,200 17 EXCL XL Axiata Tbk. 2,790 2,950 2,780 2,900 110 128,295,300 370,077,017,000 19,189 147.177 2,900 T/J 219,900 2,890 B 36,100 18 GIAA Garuda Indonesia (Persero) Tbk. 454 478 456 462 8 270,881,100 126,363,855,200 18,471 62.105 464 J 2,734,800 462 T/B 361,900 19 HOKI Buyung Poetra Sembada Tbk. 1,090 1,150 1,090 1,110 20 34,754,900 38,717,991,000 3,224 358.065 1,110 T/J 88,200 1,105 B 255,200 20 INCO Vale Indonesia Tbk. 5,375 5,500 5,275 5,400 25 25,172,200 135,694,140,000 9,911 2,204.082 5,400 T/J 4,330,200 5,375 B 634,100 21 INKP Indah Kiat Pulp & Paper Tbk. 10,400 10,600 10,425 10,500 100 5,832,800 61,413,417,500 3,860 541.050 10,500 T/J 153,200 10,475 B 51,800 22 INTP Indocement Tunggal Prakarsa Tbk. 14,825 14,975 14,525 14,775 -50 3,411,100 50,261,615,000 3,614 591.000 14,800 J 13,200 14,775 T/B 52,700 23 ISAT Indosat Tbk. 4,560 5,700 4,590 5,500 940 88,663,500 469,040,248,500 22,979 392.857 5,525 J 1,500 5,500 T/B 2,974,600 24 ITMG Indo Tambangraya Megah Tbk. 14,875 15,150 14,600 15,075 200 5,778,700 86,426,187,500 5,371 107.679 15,075 T/J 43,200 15,050 B 37,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,635 1,720 1,625 1,650 15 33,179,200 55,594,625,500 6,574 451.066 1,650 T/J 3,323,400 1,645 B 72,200 26 JSMR Jasa Marga (Persero) Tbk. 4,710 4,800 4,670 4,750 40 12,807,200 60,744,407,000 4,397 280.103 4,750 T/J 40,300 4,740 B 10,600 27 KINO Kino Indonesia Tbk. 2,820 2,850 2,770 2,790 -30 535,300 1,496,840,000 305 73.421 2,790 T/J 18,100 2,780 B 24,000 28 LPPF Matahari Department Store Tbk. 1,420 1,455 1,400 1,405 -15 29,596,400 42,057,206,500 5,115 31.837 1,410 J 34,100 1,405 T/B 564,900 29 LSIP PP London Sumatra Indonesia Tbk. 1,270 1,335 1,270 1,315 45 26,823,500 35,228,988,500 3,541 339.355 1,315 T/J 261,600 1,310 B 273,100 30 MAIN Malindo Feedmill Tbk. 840 910 835 875 35 23,340,400 20,579,414,000 2,902 497.159 880 J 274,200 875 T/B 1,037,900 31 MAPI Mitra Adiperkasa Tbk. 920 945 905 920 0 16,199,800 14,934,482,000 3,175 1,476.370 925 J 187,300 920 T/B 759,000 32 MDKA Merdeka Copper Gold Tbk. 2,240 2,780 2,290 2,770 530 131,656,000 339,321,469,000 25,765 722.310 2,770 T/J 1,818,900 2,760 B 189,900 33 MEDC Medco Energi Internasional Tbk. 665 700 665 670 5 192,659,900 130,938,539,000 8,824 1,391.340 670 T/J 2,305,500 665 B 7,598,000 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,710 2,630 2,650 -30 27,671,000 73,450,778,000 4,129 156.022 2,660 J 70,300 2,650 T/B 42,400 35 MNCN Media Nusantara Citra Tbk. 1,270 1,290 1,235 1,265 -5 64,739,000 82,090,507,000 7,078 140.556 1,270 J 879,700 1,265 T/B 372,900 36 MYOR Mayora Indah Tbk. 2,740 2,800 2,710 2,770 30 5,939,200 16,321,934,000 2,896 13,856.928 2,770 T/J 80,100 2,760 B 3,900 37 PGAS Perusahaan Gas Negara Tbk. 1,790 1,895 1,790 1,795 5 387,447,200 710,057,391,500 38,709 598.333 1,800 J 874,900 1,795 T/B 10,229,600 38 PTBA Bukit Asam Tbk. 2,980 3,080 2,920 3,040 60 85,692,700 259,120,818,000 18,549 2,643.478 3,040 T/J 809,000 3,030 B 1,293,600 39 PTPP PP (Persero) Tbk. 1,770 1,970 1,870 1,920 150 173,724,200 332,269,723,500 25,785 360.902 1,920 T/J 663,500 1,915 B 98,800 40 PWON Pakuwon Jati Tbk. 575 590 560 575 0 110,665,300 63,639,246,500 10,104 2,216.739 580 J 5,435,600 575 T/B 148,100 41 RALS Ramayana Lestari Sentosa Tbk. 890 925 890 905 15 25,508,600 23,137,035,500 3,901 565.625 910 J 371,900 905 T/B 337,000 42 SCMA Surya Citra Media Tbk. 2,150 2,450 2,140 2,320 170 26,634,600 61,542,719,000 9,439 1,049.522 2,320 T/J 407,700 2,310 B 10,100 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 780 790 775 790 10 24,240,200 18,952,677,500 7,161 273.328 790 T/J 3,124,800 785 B 922,700 44 SMRA Summarecon Agung Tbk. 895 920 870 900 5 85,613,800 77,127,857,500 9,002 1,478.804 900 T/J 2,393,000 895 B 1,017,000 45 SRIL Sri Rejeki Isman Tbk. 284 284 268 278 -6 113,939,200 31,637,285,200 7,320 115.833 280 J 2,934,600 278 T/B 2,157,500 46 SSIA Surya Semesta Internusa Tbk. 580 635 580 630 50 138,413,500 86,247,699,000 7,287 258.462 635 J 3,881,700 630 T/B 7,303,400 47 TBIG Tower Bersama Infrastructure Tbk. 1,485 1,705 1,505 1,635 150 105,117,500 168,118,550,000 12,756 403.704 1,640 J 20,300 1,635 T/B 301,200 48 TINS Timah Tbk. 1,605 1,645 1,585 1,595 -10 87,957,000 141,919,841,000 10,253 815.035 1,595 T/J 9,400 1,590 B 1,900,900 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,300 10,450 10,125 10,225 -75 4,115,000 42,144,697,500 3,518 632.194 10,250 J 11,400 10,225 T/B 24,100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 272 284 272 272 0 97,433,300 26,986,199,000 3,602 93.793 274 J 2,431,800 272 T/B 5,236,100 51 WIKA Wijaya Karya (Persero) Tbk. 1,980 2,200 2,060 2,080 100 115,657,600 244,556,489,000 19,968 534.632 2,080 T/J 85,700 2,070 B 2,438,200 52 WSBP Waskita Beton Precast Tbk. 272 282 268 270 -2 314,632,000 86,180,144,600 11,181 55.102 272 J 4,206,000 270 T/B 5,700,900 53 WSKT Waskita Karya (Persero) Tbk. 1,500 1,600 1,505 1,510 10 258,549,200 399,113,317,000 20,148 407.557 1,510 T/J 3,227,000 1,505 B 1,422,000 54 WTON Wijaya Karya Beton Tbk. 430 450 430 434 4 82,421,300 35,980,364,400 4,462 73.559 434 T/J 1,980,000 432 B 1,560,800 Total 5,322,985,000 7,810,080,009,100 581,914 71,634,700 76,145,200 Jakarta, 21 December 2020 Trading Division