List of Securities Quotation: LQ45 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 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 2 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 3 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 4 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 5 ASII Astra International Tbk. 5,300 5,550 5,400 5,550 250 119,445,500 656,779,407,500 20,135 3,968.907 5,575 J 1,214,400 5,550 T/B 163,900 6 BBCA Bank Central Asia Tbk. 31,025 32,175 31,100 31,975 950 22,912,700 728,754,672,500 21,071 18,271.429 32,000 J 3,700 31,975 T/B 291,700 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,000 6,250 5,925 6,250 250 99,785,300 613,136,617,500 26,212 30.060 6,250 T/J 2,064,600 6,225 B 544,200 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,090 4,260 4,070 4,240 150 228,412,600 959,752,865,000 32,696 4,845.714 4,240 T/J 569,500 4,230 B 234,100 9 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 10 BMRI Bank Mandiri (Persero) Tbk. 6,325 6,625 6,325 6,525 200 88,284,000 573,466,287,500 12,754 1,966.149 6,525 T/J 1,842,200 6,500 B 827,200 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 CPIN Charoen Pokphand Indonesia Tbk 6,075 6,350 6,100 6,325 250 10,939,900 68,460,287,500 4,043 28,806.303 6,350 J 167,300 6,325 T/B 6,000 14 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 15 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 16 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 17 GGRM Gudang Garam Tbk. 42,250 43,700 42,250 43,000 750 2,655,800 114,530,995,000 5,296 1,678.049 43,050 J 200 43,000 T/B 28,500 18 HMSP H.M. Sampoerna Tbk. 1,525 1,590 1,530 1,565 40 284,653,100 444,213,832,000 15,858 7,812.500 1,570 J 4,154,900 1,565 T/B 11,319,300 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,900 10,150 9,950 10,100 200 20,983,400 210,592,595,000 11,392 374.421 10,125 J 94,400 10,100 T/B 363,400 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 INDF Indofood Sukses Makmur Tbk. 7,100 7,175 7,025 7,100 0 12,223,000 87,011,005,000 4,676 1,215.358 7,125 J 14,200 7,100 T/B 1,042,900 22 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 23 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 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 KLBF Kalbe Farma Tbk. 1,505 1,510 1,465 1,485 -20 46,698,600 69,390,670,500 7,299 14,483.566 1,490 J 452,200 1,485 T/B 428,100 28 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 29 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 30 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 31 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 32 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 33 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 34 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 35 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 36 SMGR Semen Indonesia (Persero) Tbk. 11,700 12,200 11,775 12,000 300 7,196,900 86,159,035,000 4,324 4,175.656 12,000 T/J 130,600 11,975 B 115,700 37 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 38 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 39 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 40 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 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,230 3,320 3,160 3,240 10 277,929,200 902,751,850,000 35,513 1,702.709 3,250 J 1,103,800 3,240 T/B 5,050,200 42 TOWR Sarana Menara Nusantara Tbk. 1,095 1,090 1,030 1,055 -40 226,218,700 238,396,236,000 20,977 5,025.485 1,060 J 553,600 1,055 T/B 829,200 43 UNTR United Tractors Tbk. 23,000 24,300 23,100 24,175 1,175 7,743,900 184,071,682,500 6,703 28,779.762 24,175 T/J 11,700 24,150 B 2,000 44 UNVR Unilever Indonesia Tbk. 7,725 7,750 7,650 7,700 -25 15,747,200 121,281,205,000 8,856 197,132.616 7,725 J 125,700 7,700 T/B 3,100 45 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 Total 3,464,835,500 9,669,716,222,800 481,663 61,426,700 62,392,600 Jakarta, 01 December 2020 Trading Division