List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 01 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. 12,325 12,375 11,700 12,100 -225 2,671,200 32,139,997,500 3,153 982.973 12,125 J 32,000 12,100 T/B 20,400 2 ACES Ace Hardware Indonesia Tbk. 1,585 1,655 1,600 1,640 55 20,702,400 33,738,675,500 4,932 2,000.000 1,650 J 169,500 1,640 T/B 344,800 3 ADHI Adhi Karya (Persero) Tbk. 1,090 1,145 1,055 1,135 45 69,868,000 77,636,816,500 7,867 891.364 1,140 J 845,100 1,135 T/B 908,400 4 ADRO Adaro Energy Tbk. 1,390 1,425 1,340 1,390 0 191,809,000 266,768,820,000 17,197 126.364 1,390 T/J 5,360,800 1,385 B 1,059,900 5 AKRA AKR Corporindo Tbk. 2,910 3,030 2,850 2,990 80 60,677,400 179,959,617,000 11,529 2,383.021 3,000 J 543,500 2,990 T/B 9,900 6 ANTM Aneka Tambang Tbk. 1,145 1,180 1,105 1,155 10 240,765,000 276,610,084,000 21,586 761.522 1,160 J 3,031,900 1,155 T/B 6,421,400 7 ASRI Alam Sutera Realty Tbk. 236 244 220 236 0 242,433,000 56,562,709,600 9,721 224.762 236 T/J 15,368,500 234 B 2,539,000 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,645 1,730 1,645 1,720 75 74,318,900 126,075,213,000 8,253 224.348 1,720 T/J 907,000 1,715 B 211,400 9 BDMN Bank Danamon Indonesia Tbk. 3,170 3,280 3,170 3,260 90 7,577,200 24,514,068,000 1,985 1.841 3,260 T/J 23,000 3,250 B 13,700 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,325 1,445 1,325 1,445 120 33,135,700 46,041,111,000 4,729 240.833 1,450 J 661,500 1,445 T/B 129,000 11 BSDE Bumi Serpong Damai Tbk. 1,050 1,075 1,035 1,070 20 46,753,800 49,582,584,000 3,584 209.596 1,070 T/J 4,584,700 1,065 B 164,900 12 BTPS Bank BTPN Syariah Tbk. 4,130 4,250 4,110 4,130 0 9,795,100 40,975,615,000 4,694 423.590 4,130 T/J 289,100 4,120 B 142,900 13 CTRA Ciputra Development Tbk. 925 935 875 905 -20 40,484,400 36,636,799,000 5,164 202.624 910 J 498,000 905 T/B 926,600 14 DMAS Puradelta Lestari Tbk. 260 272 260 268 8 189,439,700 50,550,471,200 8,301 127.619 270 J 18,834,600 268 T/B 983,800 15 ELSA Elnusa Tbk. 294 330 294 314 20 498,489,300 156,703,399,200 17,126 78.500 316 J 937,600 314 T/B 11,002,100 16 ERAA Erajaya Swasembada Tbk. 1,720 1,765 1,685 1,750 30 17,628,300 30,561,733,000 3,517 175.000 1,755 J 114,000 1,750 T/B 769,200 17 EXCL XL Axiata Tbk. 2,410 2,550 2,420 2,450 40 87,903,400 218,474,419,000 10,990 124.339 2,460 J 201,900 2,450 T/B 2,892,300 18 GIAA Garuda Indonesia (Persero) Tbk. 378 426 382 410 32 933,204,900 378,263,006,600 39,876 55.115 412 J 4,790,400 410 T/B 6,309,600 19 HOKI Buyung Poetra Sembada Tbk. 950 965 905 950 0 27,779,300 26,206,094,500 1,528 306.452 955 J 564,600 950 T/B 11,300 20 INCO Vale Indonesia Tbk. 4,610 4,670 4,500 4,650 40 9,086,700 41,842,580,000 3,440 1,897.959 4,660 J 119,800 4,650 T/B 69,200 21 INKP Indah Kiat Pulp & Paper Tbk. 8,675 9,425 8,775 9,325 650 23,634,000 215,506,197,500 9,476 480.504 9,350 J 232,700 9,325 T/B 445,600 22 INTP Indocement Tunggal Prakarsa Tbk. 14,300 15,025 14,425 15,025 725 5,912,900 87,798,552,500 4,853 601.000 15,025 T/J 1,462,800 14,975 B 100 23 ISAT Indosat Tbk. 2,200 2,270 2,170 2,230 30 4,509,200 10,025,238,000 1,730 159.286 2,240 J 27,900 2,230 T/B 11,800 24 ITMG Indo Tambangraya Megah Tbk. 13,100 14,075 13,150 13,800 700 15,724,500 215,065,942,500 12,928 98.571 13,825 J 100,400 13,800 T/B 35,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,335 1,425 1,335 1,380 45 37,230,900 51,644,651,000 5,856 377.255 1,385 J 217,100 1,380 T/B 854,000 26 JSMR Jasa Marga (Persero) Tbk. 4,190 4,320 4,160 4,240 50 16,760,100 71,086,627,000 4,465 250.029 4,240 T/J 1,730,700 4,230 B 118,300 27 KINO Kino Indonesia Tbk. 2,890 2,950 2,890 2,900 10 75,600 220,338,000 114 76.316 2,940 J 4,900 2,900 T/B 700 28 LPPF Matahari Department Store Tbk. 1,265 1,295 1,190 1,250 -15 62,102,600 76,392,410,500 9,104 28.325 1,250 T/J 23,800 1,245 B 900 29 LSIP PP London Sumatra Indonesia Tbk. 1,190 1,230 1,155 1,210 20 40,346,200 48,387,175,500 4,443 312.258 1,215 J 375,700 1,210 T/B 2,108,500 30 MAIN Malindo Feedmill Tbk. 650 690 640 680 30 22,996,700 15,412,054,000 2,237 386.364 685 J 1,043,500 680 T/B 125,700 31 MAPI Mitra Adiperkasa Tbk. 805 835 760 800 -5 18,747,000 14,906,535,000 3,264 1,283.800 800 T/J 23,400 795 B 213,800 32 MDKA Merdeka Copper Gold Tbk. 1,940 1,960 1,835 1,860 -80 74,820,000 139,719,505,000 12,045 485.017 1,865 J 209,700 1,860 T/B 515,400 33 MEDC Medco Energi Internasional Tbk. 498 515 484 505 7 173,643,800 87,265,828,100 8,383 1,048.697 510 J 35,196,900 505 T/B 2,056,900 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,700 2,900 2,590 2,870 170 28,559,800 79,707,874,000 3,193 168.974 2,880 J 15,500 2,860 B 5,300 35 MNCN Media Nusantara Citra Tbk. 1,015 1,055 1,000 1,045 30 118,459,500 122,450,521,500 6,895 116.111 1,045 T/J 3,251,600 1,040 B 17,500 36 MYOR Mayora Indah Tbk. 2,380 2,460 2,360 2,440 60 4,035,300 9,827,704,000 1,580 12,206.103 2,450 J 101,000 2,440 T/B 326,000 37 PGAS Perusahaan Gas Negara Tbk. 1,390 1,435 1,335 1,390 0 357,636,100 497,042,127,000 29,041 463.333 1,395 J 3,491,500 1,390 T/B 6,941,500 38 PTBA Bukit Asam Tbk. 2,360 2,480 2,320 2,430 70 91,179,000 219,909,084,000 15,394 2,113.043 2,440 J 1,126,800 2,430 T/B 942,600 39 PTPP PP (Persero) Tbk. 1,360 1,410 1,295 1,395 35 57,995,000 79,631,039,000 6,289 262.218 1,400 J 1,888,200 1,395 T/B 130,200 40 PWON Pakuwon Jati Tbk. 500 515 490 515 15 123,167,800 62,596,647,300 8,443 1,985.427 515 T/J 11,383,500 510 B 3,236,900 41 RALS Ramayana Lestari Sentosa Tbk. 730 780 730 765 35 43,778,600 33,136,488,500 4,572 478.125 770 J 817,500 765 T/B 1,664,600 42 SCMA Surya Citra Media Tbk. 1,645 1,645 1,545 1,585 -60 7,876,600 12,537,104,000 2,047 717.023 1,595 J 51,800 1,585 T/B 6,900 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 760 800 760 800 40 41,161,300 32,502,431,500 10,082 276.788 800 T/J 245,800 795 B 2,002,300 44 SMRA Summarecon Agung Tbk. 820 830 785 810 -10 55,883,600 45,278,929,500 3,766 1,330.923 815 J 3,625,300 810 T/B 8,437,900 45 SRIL Sri Rejeki Isman Tbk. 236 244 230 238 2 65,308,500 15,477,819,000 3,359 99.167 240 J 2,423,800 238 T/B 4,354,300 46 SSIA Surya Semesta Internusa Tbk. 540 555 510 545 5 47,820,400 25,832,230,000 3,736 223.590 550 J 1,513,900 545 T/B 327,400 47 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,505 1,440 1,470 45 20,976,600 30,973,591,500 2,314 362.963 1,475 J 1,468,200 1,470 T/B 1,320,800 48 TINS Timah Tbk. 1,070 1,095 1,030 1,070 0 71,025,200 75,864,842,000 5,409 546.764 1,075 J 425,100 1,070 T/B 709,000 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,075 7,700 6,950 7,625 550 36,970,200 272,268,495,000 11,299 471.441 7,650 J 149,100 7,625 T/B 642,800 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 232 242 224 240 8 64,485,300 15,247,382,200 3,364 82.759 240 T/J 3,939,300 238 B 718,400 51 WIKA Wijaya Karya (Persero) Tbk. 1,620 1,710 1,585 1,675 55 54,986,200 91,046,132,500 7,309 430.533 1,680 J 274,800 1,675 T/B 124,600 52 WSBP Waskita Beton Precast Tbk. 212 220 204 218 6 311,015,400 66,756,244,600 9,670 44.490 220 J 17,041,500 218 T/B 603,000 53 WSKT Waskita Karya (Persero) Tbk. 1,040 1,095 1,015 1,070 30 112,682,000 119,953,726,500 9,995 288.799 1,070 T/J 628,600 1,065 B 1,197,300 54 WTON Wijaya Karya Beton Tbk. 350 366 344 358 8 61,452,300 22,006,532,000 2,916 60.678 360 J 5,337,200 358 T/B 913,100 Total 5,077,480,900 5,113,321,813,800 418,743 157,727,000 76,039,800 Jakarta, 01 December 2020 Trading Division