List of Securities Quotation: IDX SMC Liquid Date: Wednesday, 30 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. 12,100 12,350 11,850 12,325 225 3,630,900 44,054,730,000 2,536 1,001.252 12,325 T/J 420,700 12,300 B 10,000 2 ACES Ace Hardware Indonesia Tbk. 1,800 1,775 1,705 1,715 -85 15,234,600 26,284,457,500 5,305 2,091.463 1,725 J 40,900 1,715 T/B 158,300 3 ADHI Adhi Karya (Persero) Tbk. 1,590 1,630 1,525 1,535 -55 87,568,700 138,480,498,500 13,442 1,205.501 1,535 T/J 520,400 1,530 B 487,100 4 ADRO Adaro Energy Tbk. 1,490 1,490 1,425 1,430 -60 82,195,800 119,418,434,000 16,298 130.000 1,435 J 431,000 1,430 T/B 1,965,100 5 AKRA AKR Corporindo Tbk. 3,270 3,290 3,160 3,180 -90 15,320,500 49,493,493,000 2,724 2,534.450 3,190 J 20,600 3,180 T/B 203,300 6 ANTM Aneka Tambang Tbk. 1,945 1,985 1,905 1,935 -10 535,943,500 1,043,964,720,500 56,364 1,275.796 1,935 T/J 9,657,000 1,930 B 2,894,400 7 ASRI Alam Sutera Realty Tbk. 256 260 242 242 -14 203,779,800 50,636,595,000 8,792 230.476 244 J 978,500 242 T/B 3,002,200 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,770 1,780 1,695 1,725 -45 71,665,300 124,014,230,000 10,131 225.000 1,725 T/J 1,960,100 1,720 B 762,600 9 BDMN Bank Danamon Indonesia Tbk. 3,220 3,250 3,130 3,140 -80 2,640,000 8,388,996,000 1,469 1.773 3,140 T/J 1,078,000 3,130 B 63,500 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,580 1,605 1,550 1,550 -30 37,250,100 58,586,181,000 3,975 258.333 1,555 J 10,000 1,550 T/B 56,700 11 BSDE Bumi Serpong Damai Tbk. 1,260 1,280 1,215 1,225 -35 35,160,500 43,380,339,000 3,864 239.958 1,230 J 56,300 1,225 T/B 74,300 12 BTPS Bank BTPN Syariah Tbk. 3,840 3,870 3,710 3,750 -90 6,538,600 24,692,421,000 3,450 384.615 3,760 J 18,900 3,750 T/B 26,500 13 CTRA Ciputra Development Tbk. 1,015 1,015 980 985 -30 37,068,300 36,685,612,000 4,271 220.536 985 T/J 9,280,700 980 B 2,520,700 14 DMAS Puradelta Lestari Tbk. 250 254 246 246 -4 182,613,900 45,583,060,200 5,227 117.143 248 J 594,100 246 T/B 6,547,300 15 ELSA Elnusa Tbk. 362 368 352 352 -10 84,333,700 30,086,627,800 5,222 88.000 352 T/J 1,779,700 350 B 5,342,300 16 ERAA Erajaya Swasembada Tbk. 2,340 2,330 2,200 2,200 -140 20,178,800 45,298,420,000 5,089 220.000 2,200 T/J 421,800 2,190 B 211,000 17 EXCL XL Axiata Tbk. 2,850 2,860 2,730 2,730 -120 48,118,500 133,480,781,000 9,235 138.550 2,740 J 451,900 2,730 T/B 301,700 18 GIAA Garuda Indonesia (Persero) Tbk. 432 436 402 402 -30 153,624,700 63,473,178,000 14,253 54.039 402 T/J 141,000 0 B 0 19 HOKI Buyung Poetra Sembada Tbk. 1,075 1,085 1,000 1,005 -70 38,670,600 40,266,575,500 2,995 324.194 1,005 T/J 302,800 1,000 B 1,466,300 20 INCO Vale Indonesia Tbk. 5,200 5,225 5,025 5,100 -100 15,687,700 80,336,160,000 7,019 2,081.633 5,100 T/J 56,000 5,075 B 709,000 21 INKP Indah Kiat Pulp & Paper Tbk. 10,675 10,750 10,150 10,425 -250 12,404,500 129,377,580,000 4,856 537.186 10,425 T/J 11,000 10,400 B 1,000 22 INTP Indocement Tunggal Prakarsa Tbk. 14,400 14,500 14,100 14,475 75 3,809,800 54,905,540,000 3,486 579.000 14,475 T/J 45,800 14,450 B 2,100 23 ISAT Indosat Tbk. 5,275 5,375 4,930 5,050 -225 33,870,200 171,341,874,500 12,577 360.714 5,050 T/J 405,500 5,025 B 24,500 24 ITMG Indo Tambangraya Megah Tbk. 14,275 14,250 13,600 13,850 -425 6,034,000 83,534,485,000 6,434 98.929 13,850 T/J 55,700 13,800 B 100 25 JPFA Japfa Comfeed Indonesia Tbk. 1,530 1,545 1,465 1,465 -65 20,413,900 30,351,147,500 5,146 400.492 1,465 T/J 2,814,800 1,460 B 799,000 26 JSMR Jasa Marga (Persero) Tbk. 4,700 4,750 4,620 4,630 -70 6,976,500 32,595,171,000 3,678 273.027 4,640 J 4,500 4,630 T/B 1,202,900 27 KINO Kino Indonesia Tbk. 2,720 2,740 2,710 2,720 0 191,800 522,090,000 130 71.579 2,720 T/J 1,118,100 2,710 B 10,400 28 LPPF Matahari Department Store Tbk. 1,325 1,330 1,275 1,275 -50 16,326,400 21,099,313,000 2,896 28.891 1,275 T/J 731,800 1,270 B 229,300 29 LSIP PP London Sumatra Indonesia Tbk. 1,335 1,375 1,300 1,375 40 27,953,100 37,413,656,500 2,583 354.839 1,375 T/J 4,498,600 1,370 B 50,000 30 MAIN Malindo Feedmill Tbk. 780 780 730 740 -40 12,899,600 9,705,891,000 1,899 420.455 740 T/J 2,919,000 735 B 1,273,900 31 MAPI Mitra Adiperkasa Tbk. 845 845 790 790 -55 55,886,300 45,472,372,000 4,832 1,267.753 815 J 7,000 790 T/B 1,806,600 32 MDKA Merdeka Copper Gold Tbk. 2,500 2,630 2,410 2,430 -70 63,462,000 158,407,858,000 9,583 633.651 2,440 J 46,800 2,430 T/B 3,404,800 33 MEDC Medco Energi Internasional Tbk. 620 630 590 590 -30 113,503,400 69,064,780,000 6,016 1,225.210 590 T/J 4,062,600 585 B 2,995,700 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,800 2,690 2,730 -40 22,702,100 62,542,397,000 3,101 160.732 2,750 J 9,400 2,730 T/B 100 35 MNCN Media Nusantara Citra Tbk. 1,155 1,180 1,130 1,140 -15 70,193,100 81,005,776,000 5,841 126.667 1,145 J 927,600 1,140 T/B 906,500 36 MYOR Mayora Indah Tbk. 2,910 2,910 2,710 2,710 -200 9,976,400 28,119,373,000 2,311 13,556.778 2,850 J 20,000 2,710 T/B 2,310,500 37 PGAS Perusahaan Gas Negara Tbk. 1,725 1,740 1,655 1,655 -70 238,553,400 403,832,689,000 28,306 551.667 1,655 T/J 551,800 1,650 B 7,262,100 38 PTBA Bukit Asam Tbk. 2,890 2,880 2,790 2,810 -80 47,652,800 134,707,541,000 15,418 2,443.478 2,820 J 154,800 2,810 T/B 508,900 39 PTPP PP (Persero) Tbk. 1,845 1,960 1,855 1,865 20 212,443,000 406,240,960,000 35,055 350.564 1,865 T/J 1,219,700 1,860 B 374,000 40 PWON Pakuwon Jati Tbk. 515 520 500 510 -5 135,900,400 69,093,566,000 9,779 1,966.151 515 J 4,459,700 510 T/B 2,986,700 41 RALS Ramayana Lestari Sentosa Tbk. 815 820 765 775 -40 42,591,700 33,257,672,500 4,864 484.375 775 T/J 3,264,000 770 B 1,778,900 42 SCMA Surya Citra Media Tbk. 2,240 2,420 2,190 2,290 50 27,597,200 63,520,580,000 4,601 1,035.951 2,290 T/J 3,661,500 2,280 B 1,500 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 805 810 785 805 0 26,784,000 21,295,932,500 7,349 278.518 805 T/J 1,341,800 800 B 213,900 44 SMRA Summarecon Agung Tbk. 830 850 800 805 -25 78,936,300 65,219,123,000 4,754 1,322.708 810 J 804,600 805 T/B 2,003,000 45 SRIL Sri Rejeki Isman Tbk. 266 268 258 262 -4 59,367,600 15,527,939,800 3,616 109.167 262 T/J 769,300 260 B 1,713,300 46 SSIA Surya Semesta Internusa Tbk. 595 600 560 575 -20 24,805,700 14,259,631,000 1,461 235.897 575 T/J 7,800 570 B 717,100 47 TBIG Tower Bersama Infrastructure Tbk. 1,650 1,675 1,600 1,630 -20 10,531,600 17,213,123,000 2,700 402.469 1,630 T/J 123,200 1,620 B 500 48 TINS Timah Tbk. 1,545 1,575 1,470 1,485 -60 67,911,600 103,255,876,500 8,491 758.826 1,485 T/J 2,866,400 1,480 B 1,005,800 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,225 10,300 9,750 9,850 -375 9,435,000 93,552,695,000 4,809 609.009 9,850 T/J 388,500 9,825 B 3,200 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 274 278 256 256 -18 143,953,500 37,773,658,400 6,050 88.276 256 T/J 23,479,400 0 B 0 51 WIKA Wijaya Karya (Persero) Tbk. 2,020 2,090 1,980 1,985 -35 80,253,200 163,618,307,500 12,440 510.213 1,990 J 465,400 1,985 T/B 273,100 52 WSBP Waskita Beton Precast Tbk. 284 290 270 274 -10 353,224,600 98,492,253,400 16,018 55.918 274 T/J 22,553,800 272 B 7,420,200 53 WSKT Waskita Karya (Persero) Tbk. 1,485 1,555 1,440 1,440 -45 318,776,000 474,449,028,500 31,982 388.664 1,445 J 1,091,900 1,440 T/B 1,257,200 54 WTON Wijaya Karya Beton Tbk. 404 412 386 386 -18 54,813,800 21,638,505,800 4,481 65.424 388 J 1,109,900 386 T/B 1,546,800 Total 4,087,359,000 5,459,013,897,400 459,204 114,212,100 70,885,900 Jakarta, 30 December 2020 Trading Division