List of Securities Quotation: IDX SMC Liquid Date: Thursday, 12 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. 10,750 11,250 10,850 11,100 350 6,661,800 73,998,477,500 4,462 901.736 11,100 T/J 20,600 11,075 B 11,300 2 ACES Ace Hardware Indonesia Tbk. 1,715 1,720 1,690 1,720 5 9,312,500 15,955,787,500 4,343 2,097.561 1,720 T/J 2,117,300 1,715 B 10,100 3 ADHI Adhi Karya (Persero) Tbk. 685 715 675 680 -5 59,863,000 41,532,611,500 4,645 534.033 685 J 9,252,300 680 T/B 2,896,600 4 ADRO Adaro Energy Tbk. 1,205 1,205 1,160 1,175 -30 90,738,000 107,108,629,000 12,823 106.818 1,175 T/J 2,593,000 1,170 B 678,800 5 AKRA AKR Corporindo Tbk. 2,860 2,880 2,790 2,820 -40 12,165,300 34,602,981,000 2,261 2,247.531 2,820 T/J 51,300 2,810 B 2,200 6 ANTM Aneka Tambang Tbk. 1,195 1,205 1,165 1,170 -25 200,055,900 236,359,016,000 18,049 771.412 1,170 T/J 3,195,400 1,165 B 7,196,400 7 ASRI Alam Sutera Realty Tbk. 164 166 159 161 -3 105,047,300 17,022,899,400 4,385 153.333 161 T/J 192,900 160 B 838,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,600 1,605 1,565 1,590 -10 46,401,200 73,730,650,000 5,904 207.391 1,590 T/J 800,500 1,585 B 236,600 9 BDMN Bank Danamon Indonesia Tbk. 2,630 2,640 2,570 2,570 -60 3,360,900 8,722,788,000 1,211 1.451 2,580 J 200,100 2,570 T/B 32,900 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,320 1,335 1,270 1,290 -30 15,534,300 20,133,968,500 3,097 215.000 1,295 J 174,700 1,290 T/B 446,300 11 BSDE Bumi Serpong Damai Tbk. 1,035 1,035 1,000 1,010 -25 27,383,900 27,733,091,500 3,451 197.843 1,015 J 81,600 1,010 T/B 533,300 12 BTPS Bank BTPN Syariah Tbk. 4,300 4,350 4,250 4,280 -20 6,732,800 28,885,353,000 2,871 438.974 4,290 J 8,700 4,280 T/B 131,500 13 CTRA Ciputra Development Tbk. 895 890 855 865 -30 22,852,900 19,877,902,500 3,279 193.669 870 J 266,100 865 T/B 87,500 14 DMAS Puradelta Lestari Tbk. 242 248 234 242 0 72,534,700 17,533,864,800 2,739 115.238 244 J 1,735,100 242 T/B 1,028,300 15 ELSA Elnusa Tbk. 234 236 228 228 -6 38,310,100 8,822,097,400 2,260 57.000 230 J 1,651,300 228 T/B 2,547,100 16 ERAA Erajaya Swasembada Tbk. 1,800 1,830 1,780 1,785 -15 14,887,500 26,940,801,000 3,522 178.500 1,795 J 29,200 1,785 T/B 252,800 17 EXCL XL Axiata Tbk. 2,340 2,370 2,270 2,290 -50 35,445,500 81,817,064,000 8,420 116.219 2,290 T/J 605,400 2,280 B 455,900 18 GIAA Garuda Indonesia (Persero) Tbk. 288 350 282 318 30 1,096,503,100 356,829,147,400 52,094 42.748 320 J 1,053,800 318 T/B 16,868,000 19 HOKI Buyung Poetra Sembada Tbk. 875 885 865 880 5 9,294,800 8,164,450,500 586 283.871 880 T/J 241,900 875 B 102,100 20 INCO Vale Indonesia Tbk. 4,470 4,520 4,370 4,410 -60 10,336,800 45,869,739,000 4,232 1,800.000 4,420 J 25,900 4,410 T/B 153,200 21 INKP Indah Kiat Pulp & Paper Tbk. 9,450 9,475 9,250 9,250 -200 3,491,100 32,519,657,500 2,970 476.640 9,275 J 9,700 9,250 T/B 182,900 22 INTP Indocement Tunggal Prakarsa Tbk. 14,675 14,650 14,125 14,350 -325 3,799,500 54,574,660,000 4,422 574.000 14,350 T/J 431,600 14,300 B 24,700 23 ISAT Indosat Tbk. 2,180 2,200 2,130 2,150 -30 4,241,500 9,170,025,000 1,947 153.571 2,150 T/J 29,900 2,140 B 4,700 24 ITMG Indo Tambangraya Megah Tbk. 8,525 8,650 8,525 8,550 25 2,237,300 19,174,077,500 2,732 61.071 8,550 T/J 30,200 8,525 B 122,100 25 JPFA Japfa Comfeed Indonesia Tbk. 1,230 1,230 1,175 1,220 -10 34,803,100 41,803,387,500 4,850 333.516 1,225 J 870,000 1,220 T/B 844,500 26 JSMR Jasa Marga (Persero) Tbk. 4,120 4,240 4,140 4,160 40 16,116,600 67,366,975,000 4,914 245.312 4,180 J 58,600 4,160 T/B 3,400 27 KINO Kino Indonesia Tbk. 2,950 2,970 2,920 2,930 -20 517,500 1,521,595,000 211 77.105 2,940 J 700 2,920 B 40,200 28 LPPF Matahari Department Store Tbk. 875 940 875 920 45 55,529,100 50,620,589,500 6,871 20.847 920 T/J 1,326,500 915 B 519,800 29 LSIP PP London Sumatra Indonesia Tbk. 1,035 1,095 1,035 1,070 35 69,193,900 74,413,201,000 6,055 276.129 1,070 T/J 971,900 1,065 B 752,900 30 MAIN Malindo Feedmill Tbk. 595 610 575 580 -15 5,532,900 3,252,175,000 893 329.545 585 J 167,300 580 T/B 309,000 31 MAPI Mitra Adiperkasa Tbk. 745 780 720 775 30 25,532,400 19,155,043,000 2,838 1,243.681 780 J 461,600 770 B 10,500 32 MDKA Merdeka Copper Gold Tbk. 1,830 1,860 1,790 1,810 -20 78,312,100 142,932,342,000 11,555 471.979 1,815 J 111,800 1,810 T/B 1,828,500 33 MEDC Medco Energi Internasional Tbk. 408 412 396 398 -10 83,182,400 33,429,089,200 6,171 826.498 400 J 1,482,200 398 T/B 343,200 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,300 2,350 2,300 2,320 20 29,657,700 68,900,432,000 3,623 136.592 2,330 J 751,700 2,320 T/B 188,700 35 MNCN Media Nusantara Citra Tbk. 875 875 850 855 -20 43,960,900 37,914,344,000 4,104 95.000 855 T/J 175,700 850 B 3,759,900 36 MYOR Mayora Indah Tbk. 2,430 2,450 2,380 2,410 -20 3,716,300 8,928,046,000 1,039 12,056.028 2,420 J 98,900 2,410 T/B 3,100 37 PGAS Perusahaan Gas Negara Tbk. 1,205 1,210 1,165 1,175 -30 117,718,300 139,455,382,000 12,462 391.667 1,180 J 1,700,200 1,175 T/B 4,054,000 38 PTBA Bukit Asam Tbk. 2,070 2,080 2,040 2,040 -30 24,822,800 51,117,432,000 5,969 1,773.913 2,050 J 128,600 2,040 T/B 66,100 39 PTPP PP (Persero) Tbk. 1,020 1,025 995 995 -25 26,751,900 26,985,750,000 3,416 187.030 1,000 J 120,900 995 T/B 1,737,200 40 PWON Pakuwon Jati Tbk. 454 456 442 444 -10 70,746,100 31,621,509,200 5,979 1,711.708 444 T/J 1,313,900 442 B 7,776,000 41 RALS Ramayana Lestari Sentosa Tbk. 640 655 610 630 -10 16,321,600 10,210,841,000 2,569 393.750 630 T/J 1,323,500 625 B 756,100 42 SCMA Surya Citra Media Tbk. 1,500 1,510 1,470 1,490 -10 2,977,200 4,421,598,500 992 674.046 1,490 T/J 120,100 1,485 B 3,200 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 830 840 810 815 -15 16,233,400 13,332,910,000 7,088 281.978 820 J 511,000 815 T/B 457,900 44 SMRA Summarecon Agung Tbk. 750 750 715 720 -30 33,427,800 24,299,659,500 4,976 1,183.043 725 J 128,700 720 T/B 4,114,200 45 SRIL Sri Rejeki Isman Tbk. 224 228 224 226 2 31,148,400 7,026,859,800 1,748 94.167 226 T/J 4,598,000 224 B 936,200 46 SSIA Surya Semesta Internusa Tbk. 540 550 530 545 5 24,014,800 12,939,427,500 1,450 223.590 545 T/J 1,007,200 540 B 1,502,100 47 TBIG Tower Bersama Infrastructure Tbk. 1,370 1,390 1,365 1,375 5 31,593,200 43,598,300,500 7,003 339.506 1,380 J 414,600 1,375 T/B 97,400 48 TINS Timah Tbk. 1,050 1,060 1,000 1,010 -40 121,069,300 124,193,874,000 10,485 516.104 1,015 J 398,800 1,010 T/B 1,081,000 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,800 6,800 6,600 6,625 -175 3,580,200 23,900,785,000 1,972 409.612 6,650 J 51,500 6,625 T/B 171,600 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 196 188 191 -3 22,369,800 4,300,304,400 1,623 65.862 191 T/J 269,800 190 B 900,100 51 WIKA Wijaya Karya (Persero) Tbk. 1,390 1,405 1,370 1,375 -15 25,186,000 34,886,691,000 3,828 353.422 1,375 T/J 202,300 1,370 B 684,500 52 WSBP Waskita Beton Precast Tbk. 175 178 171 173 -2 79,157,200 13,791,035,100 3,038 35.306 174 J 1,405,100 173 T/B 29,600 53 WSKT Waskita Karya (Persero) Tbk. 930 950 910 915 -15 141,324,200 130,415,836,500 12,126 246.964 920 J 2,066,800 915 T/B 1,826,900 54 WTON Wijaya Karya Beton Tbk. 272 276 264 270 -2 16,223,600 4,371,507,800 1,392 45.763 272 J 398,400 270 T/B 2,070,700 Total 3,147,912,400 2,618,186,662,500 297,945 47,434,800 71,711,800 Jakarta, 12 November 2020 Trading Division