List of Securities Quotation: IDX SMC Liquid Date: Friday, 25 September 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. 9,750 10,075 9,600 9,975 225 1,762,400 17,474,340,000 1,900 810.344 10,000 J 6,700 9,975 T/B 40,400 2 ACES Ace Hardware Indonesia Tbk. 1,440 1,575 1,485 1,570 130 13,510,800 20,856,814,500 5,169 1,914.634 1,570 T/J 2,125,000 1,565 B 500 3 ADHI Adhi Karya (Persero) Tbk. 490 505 488 500 10 9,966,000 4,967,925,800 959 392.671 505 J 454,500 500 T/B 5,242,000 4 ADRO Adaro Energy Tbk. 1,130 1,160 1,130 1,140 10 53,909,400 61,710,801,000 4,677 103.636 1,145 J 295,800 1,140 T/B 3,804,100 5 AKRA AKR Corporindo Tbk. 2,510 2,630 2,520 2,610 100 14,480,600 37,060,289,000 1,785 2,080.162 2,620 J 22,400 2,610 T/B 893,400 6 ANTM Aneka Tambang Tbk. 720 735 715 730 10 42,231,400 30,745,571,500 5,472 481.308 730 T/J 670,800 725 B 3,414,000 7 ASRI Alam Sutera Realty Tbk. 113 116 112 114 1 99,483,800 11,262,273,600 3,151 108.571 114 T/J 3,850,400 113 B 4,935,300 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,145 1,260 1,145 1,235 90 92,792,600 112,724,444,500 8,589 161.087 1,235 T/J 895,400 1,230 B 349,900 9 BDMN Bank Danamon Indonesia Tbk. 2,110 2,220 2,100 2,220 110 1,658,800 3,626,427,000 865 1.254 2,220 T/J 113,800 2,210 B 42,600 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 865 900 860 885 20 10,176,100 8,991,196,000 1,868 147.500 890 J 166,900 885 T/B 205,700 11 BSDE Bumi Serpong Damai Tbk. 725 765 730 755 30 41,274,400 30,819,820,000 1,626 147.893 755 T/J 80,400 750 B 2,611,200 12 BTPS Bank BTPN Syariah Tbk. 3,040 3,130 2,970 3,090 50 10,802,600 33,095,133,000 3,664 316.923 3,090 T/J 50,800 3,080 B 32,500 13 CTRA Ciputra Development Tbk. 625 650 630 645 20 10,614,500 6,769,509,000 1,127 144.412 645 T/J 515,000 640 B 2,327,400 14 DMAS Puradelta Lestari Tbk. 214 218 210 214 0 24,632,100 5,305,690,800 1,310 101.905 216 J 117,300 214 T/B 6,884,600 15 ELSA Elnusa Tbk. 194 204 195 200 6 32,353,000 6,441,604,000 1,779 50.000 200 T/J 412,000 199 B 3,424,700 16 ERAA Erajaya Swasembada Tbk. 1,520 1,545 1,495 1,515 -5 21,398,400 32,346,792,000 2,958 151.500 1,520 J 64,800 1,515 T/B 1,740,000 17 EXCL XL Axiata Tbk. 1,930 1,990 1,930 1,965 35 18,214,300 35,770,141,500 4,006 99.725 1,965 T/J 202,100 1,960 B 43,200 18 GIAA Garuda Indonesia (Persero) Tbk. 210 226 210 220 10 13,521,200 2,945,613,000 1,349 29.574 222 J 731,300 220 T/B 771,300 19 HOKI Buyung Poetra Sembada Tbk. 720 750 720 745 25 11,941,800 8,797,759,000 662 240.323 750 J 867,400 745 T/B 228,200 20 INCO Vale Indonesia Tbk. 3,510 3,650 3,450 3,620 110 9,233,900 33,052,978,000 2,254 1,477.551 3,620 T/J 147,600 3,610 B 17,300 21 INKP Indah Kiat Pulp & Paper Tbk. 9,075 9,225 9,000 9,100 25 4,954,100 45,063,990,000 2,875 468.910 9,100 T/J 117,800 9,075 B 243,100 22 INTP Indocement Tunggal Prakarsa Tbk. 10,600 10,900 10,625 10,900 300 1,437,800 15,501,462,500 1,757 436.000 10,900 T/J 27,000 10,850 B 100 23 ISAT Indosat Tbk. 1,930 1,980 1,915 1,945 15 3,515,900 6,871,252,000 1,710 138.929 1,950 J 37,700 1,945 T/B 865,200 24 ITMG Indo Tambangraya Megah Tbk. 8,050 8,225 8,100 8,175 125 1,024,700 8,372,322,500 1,470 58.393 8,200 J 42,000 8,175 T/B 16,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,075 1,120 1,075 1,115 40 10,961,700 12,131,768,500 1,613 304.811 1,120 J 436,600 1,115 T/B 38,700 26 JSMR Jasa Marga (Persero) Tbk. 3,250 3,440 3,240 3,430 180 15,737,500 52,911,688,000 5,250 202.264 3,430 T/J 663,900 3,420 B 56,500 27 KINO Kino Indonesia Tbk. 2,800 2,900 2,790 2,850 50 100,200 286,658,000 40 75.000 2,860 J 2,800 2,840 B 13,700 28 LPPF Matahari Department Store Tbk. 1,040 1,065 1,020 1,045 5 4,638,900 4,857,152,500 895 23.680 1,050 J 160,300 1,045 T/B 86,500 29 LSIP PP London Sumatra Indonesia Tbk. 885 925 880 925 40 26,895,000 24,372,939,500 2,450 238.710 925 T/J 880,800 920 B 238,800 30 MAIN Malindo Feedmill Tbk. 500 525 496 515 15 5,082,200 2,591,401,700 651 292.614 515 T/J 118,100 510 B 155,200 31 MAPI Mitra Adiperkasa Tbk. 560 595 555 580 20 12,762,500 7,447,028,000 1,061 930.755 585 J 128,900 580 T/B 2,407,200 32 MDKA Merdeka Copper Gold Tbk. 1,530 1,565 1,530 1,555 25 45,581,600 70,397,228,000 6,993 405.484 1,555 T/J 629,200 1,550 B 69,200 33 MEDC Medco Energi Internasional Tbk. 360 376 360 372 12 114,191,100 42,120,483,600 4,243 772.505 374 J 566,300 372 T/B 369,000 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,440 2,360 2,410 40 23,857,200 56,820,316,000 1,423 141.891 2,420 J 3,900 2,410 T/B 34,100 35 MNCN Media Nusantara Citra Tbk. 705 725 705 715 10 55,342,200 39,579,690,500 3,167 79.444 715 T/J 3,484,100 710 B 2,328,200 36 MYOR Mayora Indah Tbk. 2,370 2,430 2,330 2,420 50 2,457,000 5,897,334,000 1,429 12,106.053 2,420 T/J 116,900 2,410 B 600 37 PGAS Perusahaan Gas Negara Tbk. 960 1,000 960 995 35 138,126,700 135,704,258,500 7,752 331.667 995 T/J 2,534,800 990 B 1,563,400 38 PTBA Bukit Asam Tbk. 1,950 1,995 1,945 1,990 40 11,710,500 23,174,105,000 3,031 1,730.435 1,995 J 227,300 1,990 T/B 55,200 39 PTPP PP (Persero) Tbk. 810 845 810 840 30 24,565,000 20,460,945,500 2,717 157.895 840 T/J 209,600 835 B 269,400 40 PWON Pakuwon Jati Tbk. 344 350 342 346 2 110,776,000 38,294,081,200 5,701 1,333.899 346 T/J 8,536,800 344 B 5,648,500 41 RALS Ramayana Lestari Sentosa Tbk. 555 570 555 565 10 2,944,200 1,660,033,000 756 353.125 570 J 147,200 565 T/B 710,200 42 SCMA Surya Citra Media Tbk. 1,145 1,165 1,125 1,160 15 12,913,700 14,869,910,000 1,330 524.761 1,165 J 77,900 1,160 T/B 4,528,200 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 730 760 725 755 25 19,536,500 14,575,026,000 4,539 261.219 755 T/J 705,000 750 B 96,600 44 SMRA Summarecon Agung Tbk. 520 540 520 535 15 29,949,300 15,918,568,000 1,729 879.067 535 T/J 913,900 530 B 1,505,000 45 SRIL Sri Rejeki Isman Tbk. 189 197 189 196 7 18,733,100 3,616,451,500 1,206 81.667 197 J 436,800 196 T/B 2,374,500 46 SSIA Surya Semesta Internusa Tbk. 422 434 418 430 8 77,960,000 33,275,702,800 3,561 176.410 432 J 237,300 430 T/B 5,310,700 47 TBIG Tower Bersama Infrastructure Tbk. 1,325 1,360 1,335 1,350 25 55,336,200 74,697,150,000 2,367 333.333 1,355 J 182,400 1,350 T/B 9,600 48 TINS Timah Tbk. 680 695 655 675 -5 44,502,100 30,023,012,500 2,508 344.921 680 J 1,246,000 675 T/B 2,794,000 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,250 6,100 6,200 100 2,554,300 15,811,877,500 1,348 383.335 6,200 T/J 17,200 6,175 B 158,300 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 155 163 155 160 5 12,878,300 2,052,690,100 771 55.172 161 J 100 160 T/B 142,700 51 WIKA Wijaya Karya (Persero) Tbk. 1,060 1,115 1,065 1,115 55 13,040,800 14,253,771,000 2,147 286.593 1,115 T/J 53,100 1,110 B 187,100 52 WSBP Waskita Beton Precast Tbk. 138 143 139 142 4 18,884,000 2,668,606,100 1,164 28.980 142 T/J 1,289,800 141 B 750,500 53 WSKT Waskita Karya (Persero) Tbk. 490 520 486 505 15 55,456,700 27,857,145,400 3,453 136.302 510 J 615,300 505 T/B 3,263,500 54 WTON Wijaya Karya Beton Tbk. 230 234 228 234 4 2,702,500 626,509,400 362 39.661 234 T/J 1,427,300 232 B 734,500 Total 1,515,067,600 1,369,527,682,000 138,639 38,064,500 74,033,000 Jakarta, 25 September 2020 Trading Division