List of Securities Quotation: IDX SMC Liquid Date: Monday, 02 November 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. 10,875 10,875 10,550 10,600 -275 1,615,800 17,241,215,000 1,751 861.117 10,625 J 1,000 10,600 T/B 197,800 2 ACES Ace Hardware Indonesia Tbk. 1,565 1,550 1,485 1,525 -40 14,878,800 22,613,926,500 7,663 1,859.756 1,530 J 2,200 1,525 T/B 2,538,100 3 ADHI Adhi Karya (Persero) Tbk. 575 580 565 575 0 4,694,200 2,698,608,500 828 451.572 575 T/J 221,500 570 B 2,098,100 4 ADRO Adaro Energy Tbk. 1,125 1,150 1,100 1,130 5 51,499,400 58,174,528,000 8,254 102.727 1,135 J 33,500 1,130 T/B 1,866,900 5 AKRA AKR Corporindo Tbk. 2,680 2,670 2,600 2,610 -70 13,666,200 35,983,198,000 2,985 2,080.162 2,620 J 116,200 2,610 T/B 73,500 6 ANTM Aneka Tambang Tbk. 1,055 1,125 1,055 1,100 45 571,253,300 626,787,134,500 28,430 725.259 1,105 J 2,963,300 1,100 T/B 3,175,900 7 ASRI Alam Sutera Realty Tbk. 155 162 151 156 1 268,653,000 42,342,375,100 7,502 148.571 156 T/J 483,500 155 B 7,524,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,390 1,410 1,370 1,390 0 29,109,900 40,486,542,500 4,179 181.304 1,395 J 182,600 1,390 T/B 534,600 9 BDMN Bank Danamon Indonesia Tbk. 2,460 2,460 2,410 2,430 -30 1,057,400 2,576,249,000 416 1.372 2,440 J 86,400 2,420 B 92,400 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,085 1,110 1,075 1,105 20 18,519,500 20,329,107,500 3,033 184.167 1,105 T/J 216,500 1,100 B 316,400 11 BSDE Bumi Serpong Damai Tbk. 890 890 870 880 -10 20,821,100 18,260,700,000 2,284 172.378 880 T/J 1,256,100 875 B 368,400 12 BTPS Bank BTPN Syariah Tbk. 3,700 3,800 3,600 3,790 90 5,939,500 21,983,724,000 4,512 388.718 3,790 T/J 146,400 3,780 B 1,300 13 CTRA Ciputra Development Tbk. 825 825 800 815 -10 22,449,600 18,284,903,000 2,974 182.474 815 T/J 19,400 810 B 421,400 14 DMAS Puradelta Lestari Tbk. 226 226 214 218 -8 61,073,200 13,283,943,200 3,379 103.810 220 J 1,172,100 218 T/B 652,200 15 ELSA Elnusa Tbk. 212 212 206 208 -4 11,209,300 2,338,870,400 1,076 52.000 210 J 2,246,400 208 T/B 447,400 16 ERAA Erajaya Swasembada Tbk. 1,745 1,900 1,780 1,790 45 44,929,600 81,835,865,500 7,133 179.000 1,790 T/J 35,200 1,785 B 139,900 17 EXCL XL Axiata Tbk. 2,030 2,040 2,000 2,010 -20 21,849,400 43,961,061,000 3,708 102.009 2,020 J 276,400 2,010 T/B 56,000 18 GIAA Garuda Indonesia (Persero) Tbk. 240 240 232 238 -2 17,434,500 4,112,126,200 1,612 31.993 238 T/J 203,100 236 B 760,200 19 HOKI Buyung Poetra Sembada Tbk. 850 865 825 845 -5 11,073,600 9,369,791,500 999 272.581 845 T/J 69,800 840 B 404,900 20 INCO Vale Indonesia Tbk. 4,050 4,510 4,200 4,270 220 38,577,400 165,816,471,000 14,032 1,742.857 4,280 J 31,000 4,270 T/B 98,300 21 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,175 8,950 9,100 -25 5,800,900 52,566,780,000 3,259 468.910 9,125 J 139,400 9,100 T/B 590,200 22 INTP Indocement Tunggal Prakarsa Tbk. 12,225 12,250 11,950 12,200 -25 1,707,900 20,708,402,500 2,775 488.000 12,225 J 25,400 12,200 T/B 88,100 23 ISAT Indosat Tbk. 2,010 2,020 1,990 2,010 0 2,103,400 4,202,801,500 1,141 143.571 2,010 T/J 28,900 2,000 B 515,100 24 ITMG Indo Tambangraya Megah Tbk. 8,125 8,400 8,200 8,250 125 3,532,200 29,271,910,000 3,675 58.929 8,275 J 5,100 8,250 T/B 100,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,070 1,085 1,050 1,055 -15 19,279,900 20,399,818,500 4,811 288.409 1,060 J 14,400 1,055 T/B 757,400 26 JSMR Jasa Marga (Persero) Tbk. 3,560 3,590 3,560 3,570 10 2,149,300 7,673,758,000 1,269 210.520 3,580 J 36,400 3,570 T/B 56,200 27 KINO Kino Indonesia Tbk. 3,100 3,100 2,960 3,000 -100 214,000 653,378,000 71 78.947 3,000 T/J 9,600 2,980 B 1,900 28 LPPF Matahari Department Store Tbk. 1,000 1,010 970 975 -25 11,163,600 10,948,446,500 1,881 22.093 980 J 15,700 975 T/B 444,000 29 LSIP PP London Sumatra Indonesia Tbk. 980 980 955 955 -25 20,840,900 20,097,779,000 2,261 246.452 960 J 236,900 955 T/B 1,227,500 30 MAIN Malindo Feedmill Tbk. 550 555 540 555 5 977,900 538,575,500 255 315.341 555 T/J 3,800 550 B 12,800 31 MAPI Mitra Adiperkasa Tbk. 655 660 635 640 -15 18,210,500 11,733,868,000 1,185 1,027.040 640 T/J 1,827,600 635 B 386,300 32 MDKA Merdeka Copper Gold Tbk. 1,830 1,855 1,775 1,850 20 76,074,700 139,823,938,500 8,465 482.409 1,855 J 574,500 1,850 T/B 347,600 33 MEDC Medco Energi Internasional Tbk. 382 378 366 370 -12 54,293,100 20,225,226,000 3,543 768.352 372 J 1,081,700 370 T/B 2,338,700 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,630 2,670 2,560 2,570 -60 22,532,600 58,922,087,000 2,476 151.311 2,580 J 80,800 2,570 T/B 6,400 35 MNCN Media Nusantara Citra Tbk. 830 820 795 800 -30 61,869,000 49,811,384,500 4,689 88.889 805 J 2,111,200 800 T/B 382,700 36 MYOR Mayora Indah Tbk. 2,340 2,410 2,290 2,330 -10 5,654,500 13,190,316,000 2,304 11,655.828 2,330 T/J 28,100 2,320 B 3,800 37 PGAS Perusahaan Gas Negara Tbk. 1,075 1,070 1,045 1,060 -15 94,255,000 99,569,956,500 7,761 353.333 1,060 T/J 1,288,900 1,055 B 533,100 38 PTBA Bukit Asam Tbk. 1,960 1,970 1,940 1,940 -20 18,159,000 35,491,304,000 9,130 1,686.957 1,945 J 166,400 1,940 T/B 782,400 39 PTPP PP (Persero) Tbk. 915 910 880 890 -25 20,210,400 18,036,285,000 3,243 167.293 890 T/J 1,227,200 885 B 287,000 40 PWON Pakuwon Jati Tbk. 414 418 404 418 4 74,043,400 30,671,664,400 5,096 1,611.473 418 T/J 1,980,900 416 B 267,300 41 RALS Ramayana Lestari Sentosa Tbk. 575 565 550 550 -25 9,259,200 5,150,108,000 1,305 343.750 555 J 101,400 550 T/B 1,145,900 42 SCMA Surya Citra Media Tbk. 1,495 1,485 1,430 1,480 -15 18,609,500 27,221,873,500 1,819 669.523 1,485 J 201,000 1,480 T/B 537,000 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 810 795 800 0 21,273,200 17,015,719,000 5,809 276.788 800 T/J 218,300 795 B 994,000 44 SMRA Summarecon Agung Tbk. 660 665 645 660 0 10,406,700 6,830,076,500 1,948 1,084.456 660 T/J 1,565,100 655 B 154,300 45 SRIL Sri Rejeki Isman Tbk. 204 206 200 202 -2 14,947,100 3,033,633,600 1,356 84.167 204 J 854,100 202 T/B 3,588,200 46 SSIA Surya Semesta Internusa Tbk. 486 505 476 486 0 35,827,800 17,629,045,500 2,463 199.385 488 J 833,300 486 T/B 393,600 47 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,490 1,450 1,475 -25 46,711,500 68,437,169,500 8,217 364.198 1,480 J 36,500 1,475 T/B 2,583,400 48 TINS Timah Tbk. 830 870 825 860 30 43,058,500 36,731,659,500 6,087 439.455 865 J 2,364,700 860 T/B 19,100 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,175 6,000 6,075 -25 1,914,800 11,656,487,500 1,544 375.607 6,075 T/J 6,900 6,050 B 160,700 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 179 179 171 172 -7 15,563,000 2,701,289,800 1,424 59.310 173 J 46,800 172 T/B 931,100 51 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,185 1,150 1,160 -45 14,009,200 16,339,337,000 3,001 298.160 1,165 J 130,000 1,160 T/B 18,600 52 WSBP Waskita Beton Precast Tbk. 155 155 148 149 -6 54,639,200 8,237,872,400 3,328 30.408 150 J 583,400 149 T/B 4,193,500 53 WSKT Waskita Karya (Persero) Tbk. 740 740 710 720 -20 45,188,300 32,683,965,000 3,991 194.332 720 T/J 659,800 715 B 1,439,800 54 WTON Wijaya Karya Beton Tbk. 242 246 238 238 -4 5,635,300 1,348,998,400 669 40.339 240 J 650,800 238 T/B 2,309,300 Total 2,080,420,200 2,148,035,255,000 219,001 28,897,600 49,365,700 Jakarta, 02 November 2020 Trading Division