List of Securities Quotation: IDX SMC Liquid Date: Monday, 28 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. 11,500 12,400 11,650 12,250 750 6,922,800 83,711,512,500 4,483 995.159 12,275 J 6,800 12,250 T/B 135,900 2 ACES Ace Hardware Indonesia Tbk. 1,780 1,805 1,755 1,785 5 8,104,000 14,391,250,000 1,977 2,176.829 1,785 T/J 266,300 1,780 B 16,100 3 ADHI Adhi Karya (Persero) Tbk. 1,555 1,620 1,505 1,550 -5 43,853,600 68,213,215,000 6,814 1,217.281 1,555 J 321,900 1,550 T/B 150,400 4 ADRO Adaro Energy Tbk. 1,490 1,520 1,460 1,505 15 98,726,000 147,714,330,000 11,683 136.818 1,510 J 1,223,500 1,505 T/B 1,701,400 5 AKRA AKR Corporindo Tbk. 3,240 3,360 3,170 3,310 70 30,344,000 99,166,035,000 3,976 2,638.060 3,320 J 60,200 3,310 T/B 107,500 6 ANTM Aneka Tambang Tbk. 1,790 2,000 1,780 2,000 210 992,175,000 1,898,396,323,500 90,212 1,318.652 2,010 J 7,402,900 2,000 T/B 43,629,300 7 ASRI Alam Sutera Realty Tbk. 262 268 252 258 -4 126,589,500 32,766,990,800 6,197 245.714 260 J 2,857,500 258 T/B 4,162,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,800 1,865 1,765 1,820 20 56,821,800 103,562,519,500 7,375 237.391 1,825 J 200 1,820 T/B 687,700 9 BDMN Bank Danamon Indonesia Tbk. 3,200 3,300 3,180 3,270 70 5,384,000 17,501,066,000 1,292 1.847 3,280 J 590,500 3,270 T/B 81,400 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,655 1,680 1,605 1,620 -35 24,243,200 39,421,796,000 4,283 270.000 1,620 T/J 1,133,500 1,615 B 913,500 11 BSDE Bumi Serpong Damai Tbk. 1,275 1,290 1,260 1,275 0 23,588,200 30,126,170,000 5,378 249.753 1,280 J 2,273,700 1,275 T/B 4,509,700 12 BTPS Bank BTPN Syariah Tbk. 3,900 3,960 3,800 3,860 -40 10,421,900 40,438,966,000 4,548 395.897 3,860 T/J 93,800 3,850 B 7,800 13 CTRA Ciputra Development Tbk. 1,040 1,050 1,010 1,035 -5 30,955,600 32,034,570,000 3,685 231.731 1,035 T/J 967,300 1,030 B 378,100 14 DMAS Puradelta Lestari Tbk. 250 260 246 252 2 141,928,500 35,758,243,400 4,964 120.000 254 J 7,800,600 252 T/B 3,782,800 15 ELSA Elnusa Tbk. 360 370 350 360 0 74,872,700 27,110,989,800 4,376 90.000 362 J 1,080,600 360 T/B 4,201,600 16 ERAA Erajaya Swasembada Tbk. 2,150 2,370 2,080 2,360 210 93,729,300 214,195,004,000 13,454 236.000 2,370 J 1,535,300 2,360 T/B 169,300 17 EXCL XL Axiata Tbk. 2,710 2,820 2,670 2,810 100 58,886,400 163,764,608,000 9,536 142.610 2,820 J 716,000 2,810 T/B 1,068,500 18 GIAA Garuda Indonesia (Persero) Tbk. 434 442 420 432 -2 68,639,600 29,692,462,200 6,891 58.072 432 T/J 1,591,000 430 B 2,424,300 19 HOKI Buyung Poetra Sembada Tbk. 1,075 1,120 1,075 1,095 20 24,008,400 26,370,276,000 2,688 353.226 1,095 T/J 125,100 1,090 B 497,000 20 INCO Vale Indonesia Tbk. 5,075 5,350 5,025 5,350 275 27,386,500 143,211,117,500 9,263 2,183.673 5,350 T/J 166,600 5,325 B 376,900 21 INKP Indah Kiat Pulp & Paper Tbk. 10,600 11,200 10,575 11,025 425 18,689,700 205,603,132,500 9,424 568.103 11,050 J 342,700 11,025 T/B 81,500 22 INTP Indocement Tunggal Prakarsa Tbk. 14,025 14,575 13,850 14,500 475 3,430,500 49,444,820,000 3,793 580.000 14,500 T/J 21,300 14,400 B 22,900 23 ISAT Indosat Tbk. 5,650 0 0 5,650 0 0 0 0 403.571 0 J 0 0 B 0 24 ITMG Indo Tambangraya Megah Tbk. 14,250 14,475 14,025 14,350 100 2,890,300 41,387,757,500 3,175 102.500 14,375 J 14,800 14,350 T/B 48,800 25 JPFA Japfa Comfeed Indonesia Tbk. 1,540 1,600 1,490 1,580 40 27,189,900 42,521,782,000 4,231 431.930 1,585 J 563,000 1,580 T/B 259,600 26 JSMR Jasa Marga (Persero) Tbk. 4,710 4,800 4,650 4,720 10 12,392,400 58,874,023,000 9,371 278.334 4,730 J 138,300 4,720 T/B 1,024,900 27 KINO Kino Indonesia Tbk. 2,770 2,880 2,750 2,770 0 220,000 614,143,000 181 72.895 2,800 J 119,300 2,770 T/B 15,900 28 LPPF Matahari Department Store Tbk. 1,350 1,380 1,340 1,355 5 17,186,600 23,297,156,000 2,369 30.704 1,355 T/J 130,500 1,350 B 133,100 29 LSIP PP London Sumatra Indonesia Tbk. 1,295 1,380 1,290 1,360 65 49,190,100 66,143,488,500 5,022 350.968 1,360 T/J 66,700 1,355 B 952,600 30 MAIN Malindo Feedmill Tbk. 800 830 780 815 15 8,239,500 6,682,239,000 1,168 463.068 815 T/J 107,000 810 B 113,000 31 MAPI Mitra Adiperkasa Tbk. 905 925 890 905 0 7,210,900 6,496,276,000 1,531 1,452.299 905 T/J 5,000 900 B 54,200 32 MDKA Merdeka Copper Gold Tbk. 2,540 2,670 2,540 2,570 30 50,263,100 130,370,803,000 6,926 670.157 2,580 J 31,300 2,570 T/B 146,000 33 MEDC Medco Energi Internasional Tbk. 605 625 580 615 10 100,484,100 60,848,061,000 4,840 1,277.126 615 T/J 655,300 610 B 837,800 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,740 2,880 2,710 2,800 60 35,446,600 99,608,680,000 5,041 164.853 2,810 J 46,900 2,800 T/B 8,300 35 MNCN Media Nusantara Citra Tbk. 1,160 1,220 1,155 1,195 35 55,975,700 66,626,744,000 5,751 132.778 1,195 T/J 662,400 1,190 B 201,500 36 MYOR Mayora Indah Tbk. 2,840 2,920 2,800 2,910 70 5,068,200 14,604,354,000 3,519 14,557.279 2,910 T/J 18,200 2,900 B 13,600 37 PGAS Perusahaan Gas Negara Tbk. 1,650 1,775 1,630 1,770 120 362,172,200 622,865,151,500 35,078 590.000 1,775 J 2,916,600 1,770 T/B 23,966,400 38 PTBA Bukit Asam Tbk. 2,820 2,900 2,830 2,850 30 52,184,700 149,360,926,000 14,435 2,478.261 2,860 J 363,200 2,850 T/B 1,817,300 39 PTPP PP (Persero) Tbk. 1,780 1,845 1,755 1,780 0 57,552,100 103,460,245,500 7,473 334.586 1,780 T/J 1,858,700 1,775 B 339,800 40 PWON Pakuwon Jati Tbk. 530 545 520 535 5 57,174,900 30,672,036,500 5,501 2,062.531 540 J 699,400 535 T/B 16,885,800 41 RALS Ramayana Lestari Sentosa Tbk. 850 870 830 840 -10 15,641,500 13,190,505,000 2,111 525.000 840 T/J 808,700 835 B 809,700 42 SCMA Surya Citra Media Tbk. 2,220 2,300 2,200 2,270 50 14,188,800 31,847,436,000 4,447 1,026.903 2,270 T/J 201,000 2,260 B 25,200 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 835 800 815 5 34,617,300 28,015,793,000 8,074 281.978 815 T/J 2,005,900 810 B 3,651,300 44 SMRA Summarecon Agung Tbk. 840 865 820 845 5 45,563,400 38,400,509,500 4,726 1,388.432 850 J 632,500 845 T/B 8,221,700 45 SRIL Sri Rejeki Isman Tbk. 278 286 270 272 -6 69,799,900 19,208,715,800 4,436 113.333 274 J 422,400 272 T/B 1,461,900 46 SSIA Surya Semesta Internusa Tbk. 575 600 550 600 25 31,191,900 18,030,158,500 2,401 246.154 600 T/J 597,800 595 B 521,100 47 TBIG Tower Bersama Infrastructure Tbk. 1,730 1,805 1,680 1,700 -30 23,849,700 41,152,186,000 4,128 419.753 1,700 T/J 174,000 1,695 B 2,800 48 TINS Timah Tbk. 1,485 1,590 1,455 1,575 90 104,259,400 161,635,589,500 11,769 804.816 1,580 J 1,148,300 1,575 T/B 1,541,600 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,000 10,875 9,750 10,600 600 20,246,400 213,019,297,500 10,528 655.380 10,600 T/J 76,700 10,575 B 70,500 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 250 282 254 272 22 318,705,600 86,142,769,600 11,554 93.793 274 J 4,343,700 272 T/B 15,458,100 51 WIKA Wijaya Karya (Persero) Tbk. 1,980 2,060 1,980 2,010 30 78,864,600 159,344,831,000 12,736 516.639 2,010 T/J 44,800 2,000 B 1,724,700 52 WSBP Waskita Beton Precast Tbk. 266 318 276 290 24 1,783,014,900 527,368,092,000 68,545 59.184 292 J 8,713,100 290 T/B 2,205,800 53 WSKT Waskita Karya (Persero) Tbk. 1,395 1,445 1,370 1,400 5 146,693,500 206,925,149,500 12,785 377.868 1,405 J 65,900 1,400 T/B 2,875,800 54 WTON Wijaya Karya Beton Tbk. 404 424 404 416 12 67,426,400 28,069,784,400 4,187 70.508 418 J 887,800 416 T/B 770,400 Total 5,624,605,800 6,599,380,081,500 494,331 59,096,500 155,265,100 Jakarta, 28 December 2020 Trading Division