List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 23 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. 11,725 11,850 11,200 11,500 -225 3,293,200 37,852,732,500 2,374 934.231 11,525 J 13,400 11,500 T/B 533,200 2 ACES Ace Hardware Indonesia Tbk. 1,745 1,790 1,660 1,780 35 20,696,500 36,282,597,500 5,675 2,170.732 1,780 T/J 195,400 1,775 B 16,400 3 ADHI Adhi Karya (Persero) Tbk. 1,565 1,615 1,465 1,555 -10 77,456,700 120,495,914,000 12,767 1,221.207 1,560 J 155,300 1,555 T/B 548,100 4 ADRO Adaro Energy Tbk. 1,470 1,540 1,400 1,490 20 177,123,600 261,845,670,000 22,092 135.455 1,495 J 892,300 1,490 T/B 657,200 5 AKRA AKR Corporindo Tbk. 3,310 3,380 3,110 3,240 -70 26,242,700 84,881,591,000 5,763 2,582.270 3,250 J 3,200 3,240 T/B 27,800 6 ANTM Aneka Tambang Tbk. 1,835 1,850 1,720 1,790 -45 659,296,400 1,178,788,740,000 65,533 1,180.194 1,790 T/J 7,017,400 1,785 B 2,902,600 7 ASRI Alam Sutera Realty Tbk. 268 276 250 262 -6 303,485,300 79,112,549,200 10,860 249.524 262 T/J 264,800 260 B 11,018,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,865 1,900 1,735 1,800 -65 151,760,100 276,058,010,500 15,846 234.783 1,805 J 110,400 1,800 T/B 869,900 9 BDMN Bank Danamon Indonesia Tbk. 3,250 3,300 3,070 3,200 -50 5,249,900 16,673,463,000 1,628 1.807 3,210 J 150,300 3,200 T/B 584,800 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,635 1,675 1,545 1,655 20 33,729,700 54,519,197,500 5,637 275.833 1,655 T/J 200,500 1,650 B 15,700 11 BSDE Bumi Serpong Damai Tbk. 1,240 1,295 1,155 1,275 35 60,162,000 75,005,639,000 5,220 249.753 1,280 J 520,500 1,275 T/B 644,700 12 BTPS Bank BTPN Syariah Tbk. 3,560 3,920 3,580 3,900 340 28,020,700 106,176,226,000 10,588 400.000 3,900 T/J 4,632,800 3,890 B 38,600 13 CTRA Ciputra Development Tbk. 1,005 1,055 980 1,040 35 69,378,300 71,103,628,000 5,718 232.850 1,045 J 787,700 1,040 T/B 760,400 14 DMAS Puradelta Lestari Tbk. 248 252 232 250 2 144,674,900 35,424,976,800 5,645 119.048 250 T/J 5,417,900 248 B 28,400 15 ELSA Elnusa Tbk. 370 380 350 360 -10 205,169,800 75,028,557,800 10,238 90.000 362 J 169,800 360 T/B 89,891,400 16 ERAA Erajaya Swasembada Tbk. 2,030 2,160 1,890 2,150 120 57,013,000 116,287,463,000 8,072 215.000 2,150 T/J 319,700 2,140 B 176,300 17 EXCL XL Axiata Tbk. 2,760 2,820 2,600 2,710 -50 61,822,500 167,069,705,000 9,953 137.535 2,720 J 142,800 2,710 T/B 1,046,700 18 GIAA Garuda Indonesia (Persero) Tbk. 444 456 414 434 -10 140,534,800 60,747,489,400 11,337 58.341 436 J 678,400 434 T/B 9,746,200 19 HOKI Buyung Poetra Sembada Tbk. 1,065 1,085 1,020 1,075 10 30,944,100 32,935,249,000 2,904 346.774 1,080 J 247,800 1,075 T/B 34,300 20 INCO Vale Indonesia Tbk. 5,100 5,150 4,800 5,075 -25 32,462,500 162,104,979,000 11,443 2,071.429 5,075 T/J 5,242,500 5,050 B 212,800 21 INKP Indah Kiat Pulp & Paper Tbk. 10,125 10,700 9,750 10,600 475 10,908,200 112,759,310,000 5,614 546.203 10,625 J 30,000 10,600 T/B 858,000 22 INTP Indocement Tunggal Prakarsa Tbk. 14,050 14,300 13,200 14,025 -25 3,267,100 45,296,725,000 3,831 561.000 14,025 T/J 159,700 14,000 B 22,800 23 ISAT Indosat Tbk. 5,250 5,850 4,960 5,650 400 71,809,400 398,781,117,500 22,502 403.571 5,650 T/J 566,600 5,625 B 414,400 24 ITMG Indo Tambangraya Megah Tbk. 14,275 14,675 13,300 14,250 -25 7,554,500 105,635,070,000 7,960 101.786 14,250 T/J 30,100 14,225 B 2,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,565 1,585 1,460 1,540 -25 32,561,400 49,222,693,000 5,274 420.995 1,545 J 81,600 1,540 T/B 169,500 26 JSMR Jasa Marga (Persero) Tbk. 4,700 4,800 4,550 4,710 10 16,719,600 78,432,290,000 11,608 277.745 4,710 T/J 58,100 4,700 B 82,700 27 KINO Kino Indonesia Tbk. 2,760 2,820 2,710 2,770 10 203,800 560,013,000 186 72.895 2,770 T/J 9,500 2,740 B 100 28 LPPF Matahari Department Store Tbk. 1,365 1,390 1,270 1,350 -15 26,536,600 35,376,498,500 4,019 30.591 1,355 J 339,500 1,350 T/B 383,400 29 LSIP PP London Sumatra Indonesia Tbk. 1,285 1,295 1,205 1,295 10 21,042,900 26,634,140,000 2,578 334.194 1,295 T/J 477,900 1,290 B 17,300 30 MAIN Malindo Feedmill Tbk. 815 830 760 800 -15 20,177,500 15,855,516,000 2,477 454.545 800 T/J 197,700 795 B 48,100 31 MAPI Mitra Adiperkasa Tbk. 915 915 855 905 -10 22,135,300 19,788,478,000 2,249 1,452.299 905 T/J 562,500 900 B 50,500 32 MDKA Merdeka Copper Gold Tbk. 2,600 2,790 2,450 2,540 -60 94,798,100 246,494,985,000 15,175 662.335 2,550 J 13,300 2,540 T/B 430,400 33 MEDC Medco Energi Internasional Tbk. 625 635 585 605 -20 205,141,500 123,986,295,500 9,875 1,256.360 610 J 2,914,700 605 T/B 4,433,500 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,800 2,640 2,740 -30 23,073,500 63,029,522,000 3,735 161.320 2,740 T/J 38,700 2,720 B 2,200 35 MNCN Media Nusantara Citra Tbk. 1,180 1,225 1,120 1,160 -20 120,922,400 141,147,885,000 9,378 128.889 1,160 T/J 456,400 1,155 B 169,200 36 MYOR Mayora Indah Tbk. 2,770 2,930 2,730 2,840 70 10,587,200 29,748,792,000 4,995 14,207.104 2,850 J 8,000 2,840 T/B 6,600 37 PGAS Perusahaan Gas Negara Tbk. 1,680 1,745 1,610 1,650 -30 302,781,800 504,379,690,000 30,956 550.000 1,655 J 268,700 1,650 T/B 10,105,700 38 PTBA Bukit Asam Tbk. 2,880 2,970 2,700 2,820 -60 81,613,400 229,970,038,000 21,706 2,452.174 2,830 J 450,100 2,820 T/B 1,164,500 39 PTPP PP (Persero) Tbk. 1,795 1,850 1,675 1,780 -15 125,019,200 221,247,636,000 13,305 334.586 1,785 J 285,500 1,780 T/B 3,054,700 40 PWON Pakuwon Jati Tbk. 545 560 515 530 -15 94,531,500 50,560,720,000 8,314 2,043.255 535 J 844,500 530 T/B 2,552,700 41 RALS Ramayana Lestari Sentosa Tbk. 860 860 800 850 -10 31,403,300 26,060,843,000 3,642 531.250 855 J 616,100 850 T/B 35,400 42 SCMA Surya Citra Media Tbk. 2,160 2,250 2,040 2,220 60 14,067,400 30,718,658,000 3,385 1,004.284 2,230 J 79,900 2,220 T/B 758,700 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 805 820 775 810 5 54,690,300 43,766,853,500 10,097 280.248 810 T/J 1,008,200 805 B 535,700 44 SMRA Summarecon Agung Tbk. 850 870 800 840 -10 84,216,200 70,567,890,500 7,075 1,380.217 845 J 66,000 840 T/B 1,075,300 45 SRIL Sri Rejeki Isman Tbk. 266 284 250 278 12 245,563,700 67,098,416,600 8,746 115.833 280 J 3,947,600 278 T/B 1,786,500 46 SSIA Surya Semesta Internusa Tbk. 590 605 555 575 -15 41,379,800 23,866,544,000 2,895 235.897 580 J 1,849,600 575 T/B 1,418,200 47 TBIG Tower Bersama Infrastructure Tbk. 1,590 1,820 1,600 1,730 140 115,257,800 197,551,223,000 15,877 427.160 1,730 T/J 560,100 1,725 B 190,800 48 TINS Timah Tbk. 1,485 1,505 1,385 1,485 0 79,509,000 115,382,693,500 8,457 758.826 1,490 J 310,200 1,485 T/B 180,900 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,650 10,125 9,300 10,000 350 15,725,900 153,556,715,000 7,181 618.283 10,000 T/J 73,100 9,975 B 100 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 254 264 238 250 -4 269,727,100 67,157,816,200 7,368 86.207 252 J 112,000 250 T/B 15,246,700 51 WIKA Wijaya Karya (Persero) Tbk. 1,935 2,000 1,805 1,980 45 89,733,700 172,588,800,000 13,489 508.928 1,985 J 116,800 1,980 T/B 182,200 52 WSBP Waskita Beton Precast Tbk. 254 266 238 266 12 531,628,100 134,579,446,400 14,277 54.286 268 J 4,640,200 266 T/B 21,609,700 53 WSKT Waskita Karya (Persero) Tbk. 1,415 1,460 1,320 1,395 -20 259,567,200 362,725,894,500 19,911 376.518 1,400 J 625,900 1,395 T/B 3,594,700 54 WTON Wijaya Karya Beton Tbk. 408 420 380 404 -4 80,842,500 32,326,090,600 5,118 68.475 410 J 10,000 404 T/B 3,203,800 Total 5,493,213,600 7,045,249,677,500 542,548 48,971,700 193,541,500 Jakarta, 23 December 2020 Trading Division