List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 22 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 12,150 11,500 11,725 -350 3,276,200 38,829,757,500 2,483 952.509 11,750 J 2,100 11,725 T/B 36,800 2 ACES Ace Hardware Indonesia Tbk. 1,830 1,815 1,705 1,745 -85 21,385,100 37,543,413,000 5,803 2,128.049 1,745 T/J 98,900 1,735 B 456,800 3 ADHI Adhi Karya (Persero) Tbk. 1,650 1,670 1,535 1,565 -85 99,142,000 157,054,476,000 13,516 1,229.061 1,570 J 105,700 1,565 T/B 256,000 4 ADRO Adaro Energy Tbk. 1,555 1,560 1,470 1,470 -85 193,705,300 292,714,912,000 21,476 133.636 1,475 J 536,500 1,470 T/B 4,686,700 5 AKRA AKR Corporindo Tbk. 3,540 3,560 3,300 3,310 -230 46,833,300 160,072,593,000 9,034 2,638.060 3,320 J 63,500 3,310 T/B 1,331,900 6 ANTM Aneka Tambang Tbk. 1,965 1,960 1,830 1,835 -130 678,922,000 1,279,870,310,000 76,338 1,209.864 1,840 J 2,501,200 1,835 T/B 229,400 7 ASRI Alam Sutera Realty Tbk. 288 292 268 268 -20 402,596,700 110,869,897,000 16,695 255.238 270 J 6,023,900 268 T/B 8,674,500 8 BBTN Bank Tabungan Negara (Persero) Tbk. 2,000 2,000 1,860 1,865 -135 101,832,800 194,406,640,500 15,247 243.261 1,870 J 1,117,200 1,865 T/B 485,800 9 BDMN Bank Danamon Indonesia Tbk. 3,360 3,390 3,200 3,250 -110 5,729,400 18,956,277,000 1,992 1.835 3,250 T/J 9,900 3,230 B 54,800 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,725 1,750 1,615 1,635 -90 41,933,200 70,489,721,000 7,211 272.500 1,640 J 81,700 1,635 T/B 49,500 11 BSDE Bumi Serpong Damai Tbk. 1,315 1,305 1,230 1,240 -75 60,187,000 75,805,666,500 5,104 242.897 1,245 J 20,000 1,240 T/B 251,100 12 BTPS Bank BTPN Syariah Tbk. 3,770 3,780 3,510 3,560 -210 30,203,100 111,158,833,000 10,854 365.128 3,570 J 6,000 3,560 T/B 307,000 13 CTRA Ciputra Development Tbk. 1,055 1,055 990 1,005 -50 73,354,600 75,429,019,500 7,336 225.014 1,005 T/J 183,000 1,000 B 1,028,900 14 DMAS Puradelta Lestari Tbk. 250 252 246 248 -2 140,943,300 35,132,702,400 4,921 118.095 250 J 2,440,400 248 T/B 3,088,400 15 ELSA Elnusa Tbk. 380 382 354 370 -10 314,570,400 115,749,028,800 15,663 92.500 372 J 1,811,800 370 T/B 9,172,100 16 ERAA Erajaya Swasembada Tbk. 2,180 2,220 2,030 2,030 -150 40,705,400 85,266,719,000 7,282 203.000 2,040 J 128,200 2,030 T/B 975,800 17 EXCL XL Axiata Tbk. 2,900 2,980 2,740 2,760 -140 97,458,400 277,864,726,000 15,083 140.072 2,770 J 80,000 2,760 T/B 379,100 18 GIAA Garuda Indonesia (Persero) Tbk. 462 476 440 444 -18 277,511,600 128,166,605,200 18,824 59.685 446 J 1,127,000 444 T/B 315,900 19 HOKI Buyung Poetra Sembada Tbk. 1,110 1,120 1,065 1,065 -45 45,272,600 49,596,280,000 3,607 343.548 1,065 T/J 20,000 1,060 B 438,700 20 INCO Vale Indonesia Tbk. 5,400 5,400 5,025 5,100 -300 40,718,100 210,334,177,500 17,466 2,081.633 5,125 J 916,700 5,100 T/B 829,700 21 INKP Indah Kiat Pulp & Paper Tbk. 10,500 10,575 9,800 10,125 -375 7,856,300 79,931,057,500 5,324 521.727 10,150 J 2,600 10,125 T/B 59,500 22 INTP Indocement Tunggal Prakarsa Tbk. 14,775 14,775 14,025 14,050 -725 4,759,100 68,219,555,000 6,277 562.000 14,100 J 2,000 14,050 T/B 104,700 23 ISAT Indosat Tbk. 5,500 6,000 5,125 5,250 -250 55,457,400 302,978,347,500 22,699 375.000 5,275 J 24,900 5,250 T/B 81,500 24 ITMG Indo Tambangraya Megah Tbk. 15,075 15,025 14,200 14,275 -800 5,631,600 82,128,247,500 6,202 101.964 14,300 J 62,400 14,275 T/B 123,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,650 1,650 1,535 1,565 -85 25,463,500 40,297,122,500 4,935 427.829 1,570 J 76,700 1,565 T/B 251,700 26 JSMR Jasa Marga (Persero) Tbk. 4,750 4,760 4,620 4,700 -50 21,767,100 101,842,792,000 7,345 277.155 4,710 J 69,300 4,700 T/B 9,300 27 KINO Kino Indonesia Tbk. 2,790 2,810 2,750 2,760 -30 686,100 1,912,902,000 286 72.632 2,780 J 200 2,760 T/B 400 28 LPPF Matahari Department Store Tbk. 1,405 1,410 1,340 1,365 -40 29,198,000 40,319,015,000 4,944 30.931 1,370 J 77,500 1,365 T/B 1,113,700 29 LSIP PP London Sumatra Indonesia Tbk. 1,315 1,320 1,265 1,285 -30 22,769,200 29,472,226,000 2,751 331.613 1,285 T/J 913,900 1,275 B 5,000 30 MAIN Malindo Feedmill Tbk. 875 880 815 815 -60 17,653,500 14,719,171,500 3,005 463.068 820 J 328,800 815 T/B 786,800 31 MAPI Mitra Adiperkasa Tbk. 920 920 885 915 -5 16,432,300 14,762,876,000 2,339 1,468.346 915 T/J 224,000 910 B 85,000 32 MDKA Merdeka Copper Gold Tbk. 2,770 2,900 2,580 2,600 -170 97,125,800 260,285,857,000 17,750 677.980 2,600 T/J 2,992,000 2,590 B 854,800 33 MEDC Medco Energi Internasional Tbk. 670 670 625 625 -45 260,572,700 165,958,566,500 14,213 1,297.892 625 T/J 2,957,200 0 B 0 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,650 2,770 2,660 2,770 120 29,478,300 80,739,793,000 5,099 163.087 2,770 T/J 93,800 2,760 B 105,700 35 MNCN Media Nusantara Citra Tbk. 1,265 1,265 1,180 1,180 -85 128,827,200 156,201,124,000 9,488 131.111 1,185 J 211,300 1,180 T/B 10,416,300 36 MYOR Mayora Indah Tbk. 2,770 2,790 2,720 2,770 0 5,664,900 15,622,665,000 2,824 13,856.928 2,780 J 59,500 2,770 T/B 102,600 37 PGAS Perusahaan Gas Negara Tbk. 1,795 1,795 1,670 1,680 -115 350,302,700 604,904,323,500 44,741 560.000 1,685 J 569,500 1,680 T/B 1,904,500 38 PTBA Bukit Asam Tbk. 3,040 3,030 2,850 2,880 -160 75,288,800 220,741,289,000 22,902 2,504.348 2,890 J 761,700 2,880 T/B 888,600 39 PTPP PP (Persero) Tbk. 1,920 1,925 1,790 1,795 -125 132,720,500 243,462,389,000 16,490 337.406 1,795 T/J 210,800 1,790 B 966,900 40 PWON Pakuwon Jati Tbk. 575 575 535 545 -30 115,643,900 63,962,761,500 11,224 2,101.083 545 T/J 917,500 540 B 4,310,300 41 RALS Ramayana Lestari Sentosa Tbk. 905 905 845 860 -45 43,132,200 37,174,169,000 6,219 537.500 860 T/J 793,100 855 B 28,800 42 SCMA Surya Citra Media Tbk. 2,320 2,360 2,160 2,160 -160 21,440,300 47,462,647,000 3,575 977.141 2,160 T/J 491,100 0 B 0 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 830 790 805 15 127,112,100 102,801,503,500 20,351 278.518 805 T/J 800,700 800 B 613,600 44 SMRA Summarecon Agung Tbk. 900 900 850 850 -50 67,122,800 58,415,141,000 5,782 1,396.648 855 J 65,100 850 T/B 698,700 45 SRIL Sri Rejeki Isman Tbk. 278 276 266 266 -12 110,272,500 29,763,289,600 6,274 110.833 266 T/J 5,799,700 264 B 4,426,200 46 SSIA Surya Semesta Internusa Tbk. 630 655 590 590 -40 112,658,000 69,839,743,500 7,333 242.051 595 J 1,088,000 590 T/B 4,132,000 47 TBIG Tower Bersama Infrastructure Tbk. 1,635 1,670 1,565 1,590 -45 33,044,100 53,178,767,500 3,771 392.593 1,595 J 42,200 1,590 T/B 1,038,500 48 TINS Timah Tbk. 1,595 1,590 1,485 1,485 -110 90,881,200 138,574,861,500 11,091 758.826 1,485 T/J 2,652,500 0 B 0 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,225 10,200 9,525 9,650 -575 14,331,200 139,794,457,500 8,759 596.643 9,675 J 3,900 9,650 T/B 172,900 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 272 276 254 254 -18 94,937,300 24,859,254,000 5,247 87.586 254 T/J 21,806,800 0 B 0 51 WIKA Wijaya Karya (Persero) Tbk. 2,080 2,080 1,935 1,935 -145 92,063,000 181,692,863,500 17,495 497.362 1,935 T/J 3,550,500 0 B 0 52 WSBP Waskita Beton Precast Tbk. 270 272 252 254 -16 320,847,300 83,377,370,600 11,829 51.837 256 J 2,118,500 254 T/B 5,495,400 53 WSKT Waskita Karya (Persero) Tbk. 1,510 1,510 1,405 1,415 -95 228,597,600 329,876,656,000 21,974 381.916 1,420 J 543,200 1,415 T/B 979,100 54 WTON Wijaya Karya Beton Tbk. 434 438 406 408 -26 70,815,400 29,793,245,200 5,739 69.153 410 J 250,000 408 T/B 457,900 Total 5,546,834,400 7,440,377,805,300 622,212 67,834,600 73,263,200 Jakarta, 22 December 2020 Trading Division