List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 29 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. 12,250 12,500 12,000 12,100 -150 3,184,200 38,975,812,500 2,359 982.973 12,100 T/J 200,500 12,075 B 6,600 2 ACES Ace Hardware Indonesia Tbk. 1,785 1,800 1,735 1,800 15 6,238,700 11,045,430,500 3,062 2,195.122 1,800 T/J 1,716,700 1,795 B 69,600 3 ADHI Adhi Karya (Persero) Tbk. 1,550 1,635 1,530 1,590 40 146,513,200 233,129,933,000 18,915 1,248.694 1,595 J 435,000 1,590 T/B 547,100 4 ADRO Adaro Energy Tbk. 1,505 1,540 1,470 1,490 -15 99,547,900 149,209,419,500 14,652 135.455 1,490 T/J 856,200 1,485 B 815,600 5 AKRA AKR Corporindo Tbk. 3,310 3,380 3,250 3,270 -40 16,945,400 56,108,050,000 3,040 2,606.180 3,280 J 12,600 3,270 T/B 32,500 6 ANTM Aneka Tambang Tbk. 2,000 2,070 1,935 1,945 -55 739,754,900 1,478,088,272,000 95,518 1,282.389 1,950 J 1,233,900 1,945 T/B 7,601,700 7 ASRI Alam Sutera Realty Tbk. 258 274 254 256 -2 225,122,100 59,433,325,800 9,298 243.810 258 J 2,382,300 256 T/B 6,778,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,820 1,850 1,755 1,770 -50 80,722,600 144,265,278,500 9,891 230.869 1,775 J 31,600 1,770 T/B 1,862,000 9 BDMN Bank Danamon Indonesia Tbk. 3,270 3,300 3,220 3,220 -50 2,291,600 7,459,967,000 1,332 1.818 3,230 J 41,500 3,220 T/B 103,700 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,620 1,645 1,575 1,580 -40 23,193,500 37,206,081,500 4,484 263.333 1,585 J 51,300 1,580 T/B 205,600 11 BSDE Bumi Serpong Damai Tbk. 1,275 1,285 1,240 1,260 -15 30,504,100 38,522,114,500 3,886 246.814 1,260 T/J 16,300 1,255 B 3,800 12 BTPS Bank BTPN Syariah Tbk. 3,860 3,910 3,810 3,840 -20 8,583,900 33,234,693,000 3,656 393.846 3,840 T/J 89,000 3,830 B 6,700 13 CTRA Ciputra Development Tbk. 1,035 1,045 1,000 1,015 -20 17,013,600 17,270,766,000 3,838 227.253 1,015 T/J 180,700 1,010 B 204,600 14 DMAS Puradelta Lestari Tbk. 252 258 248 250 -2 114,110,900 28,755,744,400 3,833 119.048 252 J 4,471,500 250 T/B 56,400 15 ELSA Elnusa Tbk. 360 374 360 362 2 126,712,600 46,614,154,800 6,079 90.500 364 J 1,081,600 362 T/B 5,165,700 16 ERAA Erajaya Swasembada Tbk. 2,360 2,390 2,240 2,340 -20 42,729,900 98,041,916,000 9,389 234.000 2,340 T/J 1,541,700 2,330 B 60,900 17 EXCL XL Axiata Tbk. 2,810 2,920 2,810 2,850 40 81,822,400 234,986,844,000 12,370 144.640 2,860 J 446,700 2,850 T/B 1,305,000 18 GIAA Garuda Indonesia (Persero) Tbk. 432 462 424 432 0 288,142,300 128,151,105,000 19,814 58.072 432 T/J 8,800 430 B 963,500 19 HOKI Buyung Poetra Sembada Tbk. 1,095 1,115 1,070 1,075 -20 17,162,000 18,768,996,000 1,615 346.774 1,080 J 314,300 1,075 T/B 252,800 20 INCO Vale Indonesia Tbk. 5,350 5,475 5,175 5,200 -150 21,764,600 115,377,182,500 9,662 2,122.449 5,200 T/J 346,200 5,175 B 238,200 21 INKP Indah Kiat Pulp & Paper Tbk. 11,025 11,225 10,500 10,675 -350 12,662,500 135,703,715,000 6,002 550.068 10,700 J 37,900 10,675 T/B 7,900 22 INTP Indocement Tunggal Prakarsa Tbk. 14,500 14,550 14,150 14,400 -100 1,989,300 28,509,842,500 2,794 576.000 14,400 T/J 53,500 14,325 B 10,400 23 ISAT Indosat Tbk. 5,650 6,475 5,275 5,275 -375 84,006,800 486,157,085,000 30,759 376.786 5,300 J 132,700 5,275 T/B 813,400 24 ITMG Indo Tambangraya Megah Tbk. 14,350 14,675 14,200 14,275 -75 2,572,200 37,045,135,000 3,255 101.964 14,300 J 4,900 14,275 T/B 58,600 25 JPFA Japfa Comfeed Indonesia Tbk. 1,580 1,605 1,515 1,530 -50 12,714,700 19,753,282,500 4,288 418.261 1,535 J 34,600 1,530 T/B 294,500 26 JSMR Jasa Marga (Persero) Tbk. 4,720 4,780 4,670 4,700 -20 13,009,900 61,506,387,000 3,945 277.155 4,710 J 4,100 4,700 T/B 34,800 27 KINO Kino Indonesia Tbk. 2,770 2,820 2,720 2,720 -50 172,800 475,397,000 176 71.579 2,740 J 6,900 2,720 T/B 7,600 28 LPPF Matahari Department Store Tbk. 1,355 1,370 1,315 1,325 -30 14,226,800 19,030,254,500 2,553 30.024 1,325 T/J 451,500 1,320 B 41,400 29 LSIP PP London Sumatra Indonesia Tbk. 1,360 1,385 1,335 1,335 -25 34,623,000 47,015,171,000 3,549 344.516 1,340 J 80,100 1,335 T/B 48,500 30 MAIN Malindo Feedmill Tbk. 815 825 775 780 -35 8,058,200 6,391,941,500 1,237 443.182 785 J 83,800 780 T/B 234,600 31 MAPI Mitra Adiperkasa Tbk. 905 910 845 845 -60 17,934,800 15,391,544,500 3,277 1,356.014 845 T/J 3,816,800 0 B 0 32 MDKA Merdeka Copper Gold Tbk. 2,570 2,650 2,480 2,500 -70 55,561,600 141,975,765,000 9,485 651.904 2,510 J 201,300 2,500 T/B 84,000 33 MEDC Medco Energi Internasional Tbk. 615 650 605 620 5 223,439,400 140,582,787,500 8,670 1,287.509 620 T/J 1,119,200 615 B 2,422,300 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,800 2,840 2,730 2,770 -30 26,292,900 72,855,977,000 3,007 163.087 2,770 T/J 18,200 2,760 B 200 35 MNCN Media Nusantara Citra Tbk. 1,195 1,220 1,145 1,155 -40 70,767,000 82,567,587,000 7,089 128.333 1,160 J 1,010,400 1,155 T/B 482,600 36 MYOR Mayora Indah Tbk. 2,910 2,940 2,840 2,910 0 6,995,100 20,170,622,000 3,017 14,557.279 2,920 J 114,200 2,910 T/B 58,900 37 PGAS Perusahaan Gas Negara Tbk. 1,770 1,810 1,720 1,725 -45 266,567,100 468,855,046,000 35,300 575.000 1,730 J 367,900 1,725 T/B 1,281,300 38 PTBA Bukit Asam Tbk. 2,850 2,940 2,840 2,890 40 64,321,200 185,722,697,000 17,708 2,513.043 2,900 J 903,800 2,890 T/B 818,800 39 PTPP PP (Persero) Tbk. 1,780 1,860 1,765 1,845 65 119,948,600 217,885,581,000 18,099 346.805 1,850 J 1,580,000 1,845 T/B 5,785,200 40 PWON Pakuwon Jati Tbk. 535 550 510 515 -20 109,721,800 57,339,121,000 9,314 1,985.427 520 J 1,880,000 515 T/B 2,559,700 41 RALS Ramayana Lestari Sentosa Tbk. 840 850 805 815 -25 25,693,300 21,130,477,000 2,792 509.375 815 T/J 1,365,700 810 B 346,900 42 SCMA Surya Citra Media Tbk. 2,270 2,330 2,170 2,240 -30 11,977,200 27,067,457,000 3,083 1,013.332 2,240 T/J 678,300 2,230 B 11,100 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 830 800 805 -10 31,712,000 25,491,584,500 6,650 278.518 810 J 2,150,400 805 T/B 432,600 44 SMRA Summarecon Agung Tbk. 845 860 820 830 -15 61,304,200 51,200,034,500 6,662 1,363.786 835 J 646,600 830 T/B 71,800 45 SRIL Sri Rejeki Isman Tbk. 272 278 264 266 -6 43,527,900 11,697,726,600 3,462 110.833 268 J 1,513,100 266 T/B 2,198,900 46 SSIA Surya Semesta Internusa Tbk. 600 610 570 595 -5 24,743,800 14,542,592,000 1,957 244.103 595 T/J 814,200 585 B 10,000 47 TBIG Tower Bersama Infrastructure Tbk. 1,700 1,720 1,615 1,650 -50 17,706,400 29,392,664,000 5,108 407.407 1,650 T/J 401,800 1,645 B 3,000 48 TINS Timah Tbk. 1,575 1,605 1,510 1,545 -30 64,874,700 101,271,950,000 9,180 789.486 1,545 T/J 443,600 1,540 B 128,500 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,600 10,725 10,000 10,225 -375 9,161,600 94,345,650,000 5,760 632.194 10,225 T/J 221,200 10,200 B 34,000 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 272 280 264 274 2 135,990,600 36,782,951,400 5,653 94.483 274 T/J 7,013,600 272 B 753,800 51 WIKA Wijaya Karya (Persero) Tbk. 2,010 2,080 1,995 2,020 10 76,351,400 155,017,378,500 12,249 519.209 2,020 T/J 513,200 2,010 B 201,300 52 WSBP Waskita Beton Precast Tbk. 290 296 278 284 -6 499,520,600 144,027,879,800 23,649 57.959 286 J 2,817,700 284 T/B 1,125,100 53 WSKT Waskita Karya (Persero) Tbk. 1,400 1,535 1,415 1,485 85 513,517,300 760,859,041,500 38,509 400.810 1,490 J 2,389,900 1,485 T/B 8,146,500 54 WTON Wijaya Karya Beton Tbk. 416 424 402 404 -12 60,313,800 24,789,117,800 3,985 68.475 404 T/J 4,539,500 402 B 1,436,700 Total 4,814,040,900 6,717,196,530,100 538,916 52,869,000 56,225,200 Jakarta, 29 December 2020 Trading Division