List of Securities Quotation: IDX SMC Liquid Date: Friday, 06 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. 10,775 11,025 10,725 10,900 125 4,071,800 44,266,647,500 2,017 885.488 10,900 T/J 225,600 10,875 B 12,200 2 ACES Ace Hardware Indonesia Tbk. 1,610 1,630 1,610 1,625 15 8,896,500 14,383,821,000 3,974 1,981.707 1,625 T/J 133,600 1,615 B 4,600 3 ADHI Adhi Karya (Persero) Tbk. 590 600 585 600 10 14,587,200 8,654,502,500 1,517 471.205 600 T/J 1,896,300 595 B 179,200 4 ADRO Adaro Energy Tbk. 1,140 1,155 1,130 1,140 0 57,817,100 66,028,488,500 7,122 103.636 1,145 J 858,400 1,140 T/B 574,600 5 AKRA AKR Corporindo Tbk. 2,600 2,720 2,610 2,720 120 19,748,000 52,555,842,000 4,484 2,167.832 2,720 T/J 150,900 2,710 B 20,500 6 ANTM Aneka Tambang Tbk. 1,125 1,140 1,115 1,125 0 202,159,600 227,133,035,000 11,765 741.742 1,130 J 10,792,100 1,125 T/B 233,700 7 ASRI Alam Sutera Realty Tbk. 151 157 151 154 3 217,040,000 33,606,643,100 6,188 146.667 155 J 8,670,300 154 T/B 3,642,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,435 1,550 1,425 1,535 100 206,854,100 309,935,240,000 20,190 200.217 1,540 J 1,240,600 1,535 T/B 4,525,400 9 BDMN Bank Danamon Indonesia Tbk. 2,500 2,540 2,470 2,500 0 1,817,000 4,549,593,000 1,086 1.412 2,500 T/J 111,000 2,490 B 98,300 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,110 1,130 1,110 1,130 20 13,412,500 15,067,802,500 2,649 188.333 1,130 T/J 1,578,500 1,125 B 646,700 11 BSDE Bumi Serpong Damai Tbk. 930 990 915 985 55 66,251,500 63,948,588,500 6,311 192.946 985 T/J 4,935,200 980 B 102,200 12 BTPS Bank BTPN Syariah Tbk. 3,790 3,980 3,830 3,930 140 13,851,400 54,320,524,000 4,732 403.077 3,930 T/J 196,000 3,920 B 57,700 13 CTRA Ciputra Development Tbk. 815 845 805 840 25 63,840,000 52,976,622,500 4,180 188.071 845 J 1,845,000 840 T/B 446,200 14 DMAS Puradelta Lestari Tbk. 218 224 214 216 -2 112,969,900 24,658,950,600 4,539 102.857 218 J 1,328,500 216 T/B 4,823,200 15 ELSA Elnusa Tbk. 214 218 212 214 0 10,681,500 2,293,569,800 690 53.500 216 J 2,605,100 214 T/B 3,811,600 16 ERAA Erajaya Swasembada Tbk. 1,745 1,770 1,735 1,755 10 16,779,300 29,381,703,000 3,027 175.500 1,760 J 111,100 1,755 T/B 18,300 17 EXCL XL Axiata Tbk. 2,110 2,200 2,120 2,180 70 71,675,400 155,491,802,000 11,292 110.637 2,180 T/J 1,281,300 2,170 B 529,300 18 GIAA Garuda Indonesia (Persero) Tbk. 242 246 238 242 0 19,757,700 4,773,218,600 1,402 32.531 244 J 2,645,300 242 T/B 359,800 19 HOKI Buyung Poetra Sembada Tbk. 845 860 840 840 -5 8,563,800 7,274,588,500 522 270.968 840 T/J 456,400 835 B 301,800 20 INCO Vale Indonesia Tbk. 4,270 4,310 4,230 4,270 0 8,586,100 36,754,954,000 3,597 1,742.857 4,280 J 112,500 4,270 T/B 557,600 21 INKP Indah Kiat Pulp & Paper Tbk. 9,200 9,700 9,125 9,700 500 14,070,600 134,040,785,000 8,268 499.827 9,700 T/J 328,800 9,675 B 33,100 22 INTP Indocement Tunggal Prakarsa Tbk. 12,500 13,150 12,300 13,100 600 4,311,900 55,339,345,000 5,030 524.000 13,100 T/J 1,045,100 13,075 B 7,500 23 ISAT Indosat Tbk. 2,120 2,170 2,060 2,140 20 8,798,100 18,805,900,000 2,720 152.857 2,140 T/J 1,088,100 2,130 B 196,300 24 ITMG Indo Tambangraya Megah Tbk. 8,350 8,575 8,375 8,550 200 4,319,000 36,701,250,000 4,149 61.071 8,575 J 167,800 8,550 T/B 196,400 25 JPFA Japfa Comfeed Indonesia Tbk. 1,095 1,145 1,095 1,140 45 57,860,700 65,144,545,500 6,337 311.646 1,145 J 1,385,100 1,140 T/B 348,400 26 JSMR Jasa Marga (Persero) Tbk. 3,810 3,920 3,780 3,900 90 21,235,900 82,240,290,000 6,160 229.980 3,910 J 275,800 3,900 T/B 36,500 27 KINO Kino Indonesia Tbk. 2,990 3,010 2,960 3,000 10 27,300 81,733,000 36 78.947 3,000 T/J 3,400 2,980 B 200 28 LPPF Matahari Department Store Tbk. 870 880 810 810 -60 122,175,300 100,214,033,500 12,874 18.354 815 J 318,000 810 T/B 14,381,400 29 LSIP PP London Sumatra Indonesia Tbk. 990 1,020 985 1,005 15 41,902,400 42,110,538,500 4,529 259.355 1,010 J 503,100 1,005 T/B 2,368,400 30 MAIN Malindo Feedmill Tbk. 565 590 560 575 10 11,791,500 6,814,614,500 1,562 326.705 580 J 425,000 575 T/B 335,300 31 MAPI Mitra Adiperkasa Tbk. 650 670 650 670 20 24,381,000 16,207,648,000 3,110 1,075.183 670 T/J 901,400 665 B 36,200 32 MDKA Merdeka Copper Gold Tbk. 1,940 1,990 1,930 1,935 -5 91,467,800 178,874,727,000 10,565 504.574 1,935 T/J 6,981,400 1,930 B 1,534,900 33 MEDC Medco Energi Internasional Tbk. 376 380 372 374 -2 42,146,100 15,861,415,400 3,046 776.659 374 T/J 6,648,500 372 B 4,032,400 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,540 2,470 2,500 0 24,109,800 60,136,465,000 2,418 147.190 2,500 T/J 4,876,300 2,490 B 74,900 35 MNCN Media Nusantara Citra Tbk. 845 880 840 860 15 137,456,700 118,763,825,500 6,841 95.556 865 J 352,500 860 T/B 233,400 36 MYOR Mayora Indah Tbk. 2,400 2,430 2,350 2,400 0 9,185,500 21,769,899,000 1,777 12,006.003 2,400 T/J 604,800 2,390 B 14,600 37 PGAS Perusahaan Gas Negara Tbk. 1,080 1,110 1,070 1,100 20 124,221,100 135,811,815,000 8,213 366.667 1,105 J 3,310,800 1,100 T/B 509,800 38 PTBA Bukit Asam Tbk. 1,970 2,010 1,985 1,990 20 35,428,700 70,693,892,500 9,270 1,730.435 1,995 J 706,300 1,990 T/B 523,100 39 PTPP PP (Persero) Tbk. 920 940 915 935 15 32,110,900 29,804,176,000 4,306 175.752 935 T/J 37,400 930 B 210,000 40 PWON Pakuwon Jati Tbk. 416 426 416 422 6 76,646,400 32,323,292,400 5,241 1,626.894 422 T/J 650,400 420 B 1,256,300 41 RALS Ramayana Lestari Sentosa Tbk. 565 575 565 570 5 8,425,300 4,805,838,000 1,251 356.250 575 J 925,000 570 T/B 705,000 42 SCMA Surya Citra Media Tbk. 1,510 1,550 1,510 1,510 0 16,781,400 25,649,926,000 3,670 683.094 1,525 J 44,800 1,510 T/B 25,200 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 845 810 830 15 28,087,500 23,282,574,000 5,484 287.167 835 J 4,000 830 T/B 1,528,200 44 SMRA Summarecon Agung Tbk. 660 715 650 705 45 144,824,900 100,171,467,000 7,518 1,158.396 710 J 782,200 705 T/B 10,485,400 45 SRIL Sri Rejeki Isman Tbk. 216 226 212 218 2 58,507,300 12,736,770,400 3,267 90.833 220 J 2,183,300 218 T/B 3,858,800 46 SSIA Surya Semesta Internusa Tbk. 498 545 496 520 22 91,548,300 47,191,478,600 5,737 213.333 525 J 1,676,800 520 T/B 1,932,900 47 TBIG Tower Bersama Infrastructure Tbk. 1,495 1,575 1,495 1,505 10 26,659,100 40,679,986,500 6,696 371.605 1,510 J 2,000 1,505 T/B 517,000 48 TINS Timah Tbk. 860 875 850 855 -5 19,328,300 16,615,988,500 2,101 436.900 860 J 740,200 855 T/B 1,317,000 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,375 6,750 6,350 6,675 300 19,328,900 127,983,552,500 7,828 412.704 6,675 T/J 253,000 6,650 B 391,200 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 180 183 178 180 0 15,589,200 2,809,731,000 979 62.069 181 J 921,700 180 T/B 1,719,800 51 WIKA Wijaya Karya (Persero) Tbk. 1,235 1,255 1,225 1,240 5 21,583,600 26,788,205,500 3,711 318.723 1,240 T/J 299,900 1,235 B 186,200 52 WSBP Waskita Beton Precast Tbk. 159 161 158 159 0 34,694,300 5,535,801,300 2,086 32.449 160 J 1,266,400 159 T/B 3,497,400 53 WSKT Waskita Karya (Persero) Tbk. 750 760 745 750 0 83,860,900 62,967,944,500 5,338 202.429 750 T/J 7,842,800 745 B 5,200,300 54 WTON Wijaya Karya Beton Tbk. 248 254 248 254 6 23,511,800 5,918,432,000 2,162 43.051 254 T/J 625,500 252 B 813,200 Total 2,615,737,900 2,932,934,023,200 265,564 89,351,300 79,451,900 Jakarta, 06 November 2020 Trading Division