List of Securities Quotation: LQ45 Date: Thursday, 19 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 ACES Ace Hardware Indonesia Tbk. 1,745 1,745 1,690 1,690 -55 11,616,500 19,765,413,000 5,169 2,060.976 1,695 J 17,300 1,690 T/B 258,800 2 ADRO Adaro Energy Tbk. 1,190 1,255 1,180 1,240 50 221,812,500 272,349,492,500 15,505 112.727 1,240 T/J 4,204,600 1,235 B 768,000 3 AKRA AKR Corporindo Tbk. 2,810 2,910 2,790 2,910 100 41,721,500 118,389,906,000 4,428 2,319.261 2,920 J 341,300 2,910 T/B 305,200 4 ANTM Aneka Tambang Tbk. 1,240 1,245 1,220 1,235 -5 286,394,100 352,416,519,000 18,478 814.268 1,235 T/J 3,055,600 1,230 B 3,727,800 5 ASII Astra International Tbk. 5,775 5,775 5,725 5,725 -50 35,427,800 203,208,155,000 9,495 4,094.052 5,750 J 213,000 5,725 T/B 519,000 6 BBCA Bank Central Asia Tbk. 32,850 33,200 32,575 33,075 225 29,469,300 972,689,052,500 12,555 18,900.000 33,075 T/J 58,200 33,050 B 3,300 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,725 5,800 5,650 5,750 25 61,333,600 351,589,692,500 14,447 27.655 5,775 J 2,112,700 5,750 T/B 131,200 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,040 4,130 3,980 4,040 0 199,700,800 811,238,590,000 26,693 4,617.143 4,050 J 708,600 4,040 T/B 533,600 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,700 1,730 1,680 1,705 5 69,542,900 118,453,046,000 6,770 222.391 1,705 T/J 1,437,200 1,700 B 2,167,600 10 BMRI Bank Mandiri (Persero) Tbk. 6,350 6,350 6,200 6,325 -25 47,404,100 299,169,412,500 8,923 1,905.884 6,350 J 1,935,100 6,325 T/B 976,800 11 BSDE Bumi Serpong Damai Tbk. 1,075 1,095 1,060 1,080 5 26,721,200 28,789,154,500 3,339 211.555 1,080 T/J 3,037,600 1,075 B 1,718,200 12 BTPS Bank BTPN Syariah Tbk. 4,230 4,320 4,160 4,210 -20 5,518,700 23,403,481,000 5,083 431.795 4,210 T/J 40,700 4,200 B 124,100 13 CPIN Charoen Pokphand Indonesia Tbk 6,525 6,525 6,400 6,400 -125 6,243,000 40,278,497,500 4,281 29,147.880 6,425 J 115,900 6,400 T/B 1,474,600 14 CTRA Ciputra Development Tbk. 915 925 905 910 -5 51,525,900 47,008,522,500 4,899 203.744 910 T/J 88,000 905 B 1,208,200 15 ERAA Erajaya Swasembada Tbk. 1,805 1,830 1,790 1,805 0 17,163,700 30,988,975,000 4,375 180.500 1,805 T/J 253,300 1,800 B 70,600 16 EXCL XL Axiata Tbk. 2,300 2,320 2,280 2,300 0 18,962,300 43,647,756,000 4,356 116.727 2,310 J 728,700 2,300 T/B 611,800 17 GGRM Gudang Garam Tbk. 42,875 45,300 43,350 44,925 2,050 5,042,900 224,919,785,000 8,866 1,753.171 44,925 T/J 44,100 44,900 B 16,100 18 HMSP H.M. Sampoerna Tbk. 1,485 1,570 1,490 1,560 75 246,290,500 380,357,997,000 21,473 7,787.540 1,565 J 684,300 1,560 T/B 410,500 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,275 10,400 10,150 10,350 75 7,159,300 73,442,057,500 6,279 383.689 10,375 J 253,600 10,350 T/B 1,600 20 INCO Vale Indonesia Tbk. 4,670 4,730 4,650 4,690 20 10,262,000 48,124,982,000 3,568 1,914.286 4,690 T/J 313,000 4,680 B 350,300 21 INDF Indofood Sukses Makmur Tbk. 7,350 7,375 7,250 7,275 -75 8,422,500 61,452,552,500 4,996 1,245.314 7,300 J 52,000 7,275 T/B 235,600 22 INKP Indah Kiat Pulp & Paper Tbk. 8,975 9,100 8,850 8,875 -100 16,441,400 147,027,620,000 9,464 457.316 8,900 J 42,300 8,875 T/B 377,200 23 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,275 14,100 14,100 -50 1,770,900 25,072,152,500 2,692 564.000 14,100 T/J 14,900 14,075 B 6,400 24 ITMG Indo Tambangraya Megah Tbk. 9,200 10,500 9,175 10,275 1,075 12,185,400 121,639,397,500 9,037 73.393 10,300 J 14,200 10,275 T/B 180,400 25 JPFA Japfa Comfeed Indonesia Tbk. 1,285 1,320 1,275 1,275 -10 42,255,800 54,662,966,000 4,641 348.551 1,275 T/J 4,265,900 1,270 B 793,000 26 JSMR Jasa Marga (Persero) Tbk. 4,410 4,400 4,370 4,380 -30 7,566,100 33,170,794,000 2,245 258.285 4,390 J 186,300 4,380 T/B 90,800 27 KLBF Kalbe Farma Tbk. 1,505 1,510 1,495 1,495 -10 33,518,700 50,281,714,500 4,875 14,581.098 1,500 J 234,600 1,495 T/B 2,520,700 28 MDKA Merdeka Copper Gold Tbk. 1,905 1,910 1,875 1,895 -10 84,485,800 160,414,060,500 8,003 494.143 1,895 T/J 94,200 1,890 B 458,900 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,460 2,500 2,440 2,490 30 20,983,400 51,999,067,000 1,774 146.601 2,500 J 358,000 2,490 T/B 2,035,600 30 MNCN Media Nusantara Citra Tbk. 925 935 915 920 -5 57,317,200 53,007,994,000 3,884 102.222 925 J 364,400 920 T/B 985,800 31 PGAS Perusahaan Gas Negara Tbk. 1,365 1,385 1,335 1,355 -10 197,300,700 268,128,023,500 15,352 451.667 1,355 T/J 38,000 1,350 B 8,023,900 32 PTBA Bukit Asam Tbk. 2,110 2,240 2,100 2,230 120 132,673,300 292,432,780,000 17,820 1,939.130 2,230 T/J 232,300 2,220 B 967,600 33 PTPP PP (Persero) Tbk. 1,150 1,175 1,140 1,175 25 59,702,000 69,155,299,000 4,470 220.865 1,180 J 709,500 1,175 T/B 1,126,500 34 PWON Pakuwon Jati Tbk. 494 510 488 505 11 158,149,200 79,053,764,500 8,820 1,946.875 510 J 7,674,900 505 T/B 1,025,500 35 SCMA Surya Citra Media Tbk. 1,510 1,535 1,490 1,495 -15 11,601,800 17,618,428,500 1,290 676.308 1,500 J 100 1,495 T/B 54,400 36 SMGR Semen Indonesia (Persero) Tbk. 11,150 11,275 10,975 11,150 0 3,866,900 43,294,817,500 2,618 3,879.880 11,200 J 2,200 11,150 T/B 9,000 37 SMRA Summarecon Agung Tbk. 780 810 770 795 15 55,748,200 44,229,828,000 5,084 1,306.277 800 J 324,600 795 T/B 2,427,700 38 SRIL Sri Rejeki Isman Tbk. 232 246 232 242 10 118,362,900 28,475,876,200 4,861 100.833 242 T/J 2,519,800 240 B 2,002,500 39 TBIG Tower Bersama Infrastructure Tbk. 1,390 1,425 1,395 1,420 30 20,021,400 28,343,355,500 2,522 350.617 1,425 J 852,400 1,420 T/B 439,700 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,775 6,900 6,700 6,750 -25 9,939,400 67,469,607,500 3,877 417.341 6,775 J 8,400 6,750 T/B 194,700 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,180 3,220 3,140 3,170 -10 185,558,800 590,530,457,000 19,605 1,665.922 3,180 J 1,289,700 3,170 T/B 1,941,000 42 TOWR Sarana Menara Nusantara Tbk. 1,035 1,055 1,030 1,040 5 213,326,000 223,250,303,500 34,000 4,954.032 1,045 J 1,781,800 1,040 T/B 521,600 43 UNTR United Tractors Tbk. 21,000 21,875 20,750 21,500 500 10,791,700 232,086,217,500 11,195 25,595.238 21,575 J 200 21,500 T/B 236,000 44 UNVR Unilever Indonesia Tbk. 7,800 7,850 7,750 7,775 -25 12,509,800 97,370,137,500 8,397 199,052.739 7,800 J 49,400 7,775 T/B 246,900 45 WIKA Wijaya Karya (Persero) Tbk. 1,460 1,480 1,455 1,470 10 40,052,300 58,740,944,500 4,372 377.841 1,475 J 548,600 1,470 T/B 448,200 Total 2,913,864,200 7,359,138,645,700 384,876 41,301,500 42,726,900 Jakarta, 19 November 2020 Trading Division