List of Securities Quotation: LQ45 Date: Tuesday, 22 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. 1,830 1,815 1,705 1,745 -85 21,385,100 37,543,413,000 5,803 2,128.049 1,745 T/J 98,900 1,735 B 456,800 2 ADRO Adaro Energy Tbk. 1,555 1,560 1,470 1,470 -85 193,705,300 292,714,912,000 21,476 133.636 1,475 J 536,500 1,470 T/B 4,686,700 3 AKRA AKR Corporindo Tbk. 3,540 3,560 3,300 3,310 -230 46,833,300 160,072,593,000 9,034 2,638.060 3,320 J 63,500 3,310 T/B 1,331,900 4 ANTM Aneka Tambang Tbk. 1,965 1,960 1,830 1,835 -130 678,922,000 1,279,870,310,000 76,338 1,209.864 1,840 J 2,501,200 1,835 T/B 229,400 5 ASII Astra International Tbk. 6,150 6,250 5,950 6,075 -75 94,394,100 575,019,410,000 18,493 4,344.344 6,075 T/J 236,300 6,050 B 268,700 6 BBCA Bank Central Asia Tbk. 34,150 34,100 33,550 33,575 -575 12,358,100 417,055,522,500 10,976 19,185.714 33,575 T/J 13,000 33,550 B 20,600 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,600 6,575 6,275 6,300 -300 63,705,800 406,843,440,000 25,381 30.301 6,325 J 133,300 6,300 T/B 1,409,700 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,210 4,280 4,120 4,130 -80 171,484,000 718,718,069,000 29,697 4,720.000 4,140 J 1,370,500 4,130 T/B 399,600 9 BBTN Bank Tabungan Negara (Persero) Tbk. 2,000 2,000 1,860 1,865 -135 101,832,800 194,406,640,500 15,247 243.261 1,870 J 1,117,200 1,865 T/B 485,800 10 BMRI Bank Mandiri (Persero) Tbk. 6,700 6,625 6,350 6,400 -300 82,964,900 539,170,800,000 23,315 1,928.483 6,425 J 93,600 6,400 T/B 1,037,700 11 BSDE Bumi Serpong Damai Tbk. 1,315 1,305 1,230 1,240 -75 60,187,000 75,805,666,500 5,104 242.897 1,245 J 20,000 1,240 T/B 251,100 12 BTPS Bank BTPN Syariah Tbk. 3,770 3,780 3,510 3,560 -210 30,203,100 111,158,833,000 10,854 365.128 3,570 J 6,000 3,560 T/B 307,000 13 CPIN Charoen Pokphand Indonesia Tbk 6,975 7,000 6,600 6,650 -325 7,933,200 53,485,990,000 4,319 30,286.469 6,675 J 8,600 6,650 T/B 56,700 14 CTRA Ciputra Development Tbk. 1,055 1,055 990 1,005 -50 73,354,600 75,429,019,500 7,336 225.014 1,005 T/J 183,000 1,000 B 1,028,900 15 ERAA Erajaya Swasembada Tbk. 2,180 2,220 2,030 2,030 -150 40,705,400 85,266,719,000 7,282 203.000 2,040 J 128,200 2,030 T/B 975,800 16 EXCL XL Axiata Tbk. 2,900 2,980 2,740 2,760 -140 97,458,400 277,864,726,000 15,083 140.072 2,770 J 80,000 2,760 T/B 379,100 17 GGRM Gudang Garam Tbk. 41,850 42,300 41,250 41,325 -525 2,408,600 100,321,927,500 4,750 1,612.683 41,350 J 1,600 41,325 T/B 5,400 18 HMSP H.M. Sampoerna Tbk. 1,530 1,570 1,510 1,520 -10 160,101,300 246,321,912,500 17,704 7,587.859 1,525 J 1,579,800 1,520 T/B 6,005,300 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,825 9,600 9,600 -175 15,824,100 152,862,367,500 14,228 355.885 9,625 J 179,200 9,600 T/B 2,105,800 20 INCO Vale Indonesia Tbk. 5,400 5,400 5,025 5,100 -300 40,718,100 210,334,177,500 17,466 2,081.633 5,125 J 916,700 5,100 T/B 829,700 21 INDF Indofood Sukses Makmur Tbk. 7,050 7,075 6,825 6,825 -225 17,134,800 118,006,362,500 9,171 1,168.284 6,850 J 145,400 6,825 T/B 95,600 22 INKP Indah Kiat Pulp & Paper Tbk. 10,500 10,575 9,800 10,125 -375 7,856,300 79,931,057,500 5,324 521.727 10,150 J 2,600 10,125 T/B 59,500 23 INTP Indocement Tunggal Prakarsa Tbk. 14,775 14,775 14,025 14,050 -725 4,759,100 68,219,555,000 6,277 562.000 14,100 J 2,000 14,050 T/B 104,700 24 ITMG Indo Tambangraya Megah Tbk. 15,075 15,025 14,200 14,275 -800 5,631,600 82,128,247,500 6,202 101.964 14,300 J 62,400 14,275 T/B 123,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,650 1,650 1,535 1,565 -85 25,463,500 40,297,122,500 4,935 427.829 1,570 J 76,700 1,565 T/B 251,700 26 JSMR Jasa Marga (Persero) Tbk. 4,750 4,760 4,620 4,700 -50 21,767,100 101,842,792,000 7,345 277.155 4,710 J 69,300 4,700 T/B 9,300 27 KLBF Kalbe Farma Tbk. 1,545 1,545 1,500 1,505 -40 46,819,400 71,232,424,500 5,642 14,678.631 1,510 J 357,200 1,505 T/B 72,400 28 MDKA Merdeka Copper Gold Tbk. 2,770 2,900 2,580 2,600 -170 97,125,800 260,285,857,000 17,750 677.980 2,600 T/J 2,992,000 2,590 B 854,800 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,650 2,770 2,660 2,770 120 29,478,300 80,739,793,000 5,099 163.087 2,770 T/J 93,800 2,760 B 105,700 30 MNCN Media Nusantara Citra Tbk. 1,265 1,265 1,180 1,180 -85 128,827,200 156,201,124,000 9,488 131.111 1,185 J 211,300 1,180 T/B 10,416,300 31 PGAS Perusahaan Gas Negara Tbk. 1,795 1,795 1,670 1,680 -115 350,302,700 604,904,323,500 44,741 560.000 1,685 J 569,500 1,680 T/B 1,904,500 32 PTBA Bukit Asam Tbk. 3,040 3,030 2,850 2,880 -160 75,288,800 220,741,289,000 22,902 2,504.348 2,890 J 761,700 2,880 T/B 888,600 33 PTPP PP (Persero) Tbk. 1,920 1,925 1,790 1,795 -125 132,720,500 243,462,389,000 16,490 337.406 1,795 T/J 210,800 1,790 B 966,900 34 PWON Pakuwon Jati Tbk. 575 575 535 545 -30 115,643,900 63,962,761,500 11,224 2,101.083 545 T/J 917,500 540 B 4,310,300 35 SCMA Surya Citra Media Tbk. 2,320 2,360 2,160 2,160 -160 21,440,300 47,462,647,000 3,575 977.141 2,160 T/J 491,100 0 B 0 36 SMGR Semen Indonesia (Persero) Tbk. 12,500 12,700 12,300 12,450 -50 6,325,300 78,754,207,500 4,044 4,332.243 12,450 T/J 24,100 12,400 B 200 37 SMRA Summarecon Agung Tbk. 900 900 850 850 -50 67,122,800 58,415,141,000 5,782 1,396.648 855 J 65,100 850 T/B 698,700 38 SRIL Sri Rejeki Isman Tbk. 278 276 266 266 -12 110,272,500 29,763,289,600 6,274 110.833 266 T/J 5,799,700 264 B 4,426,200 39 TBIG Tower Bersama Infrastructure Tbk. 1,635 1,670 1,565 1,590 -45 33,044,100 53,178,767,500 3,771 392.593 1,595 J 42,200 1,590 T/B 1,038,500 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,225 10,200 9,525 9,650 -575 14,331,200 139,794,457,500 8,759 596.643 9,675 J 3,900 9,650 T/B 172,900 41 TLKM Telkom Indonesia (Persero) Tbk. 3,520 3,540 3,340 3,360 -160 311,860,000 1,068,636,757,000 39,390 1,765.772 3,360 T/J 1,920,000 3,350 B 2,460,200 42 TOWR Sarana Menara Nusantara Tbk. 1,010 1,010 970 970 -40 184,894,000 181,640,006,000 20,411 4,620.588 975 J 1,230,100 970 T/B 5,046,900 43 UNTR United Tractors Tbk. 28,275 28,200 26,300 26,450 -1,825 6,674,300 180,249,487,500 10,311 31,488.095 26,475 J 16,600 26,450 T/B 417,300 44 UNVR Unilever Indonesia Tbk. 7,625 7,650 7,450 7,475 -150 13,101,600 98,563,917,500 8,756 191,372.248 7,500 J 142,500 7,475 T/B 1,008,800 45 WIKA Wijaya Karya (Persero) Tbk. 2,080 2,080 1,935 1,935 -145 92,063,000 181,692,863,500 17,495 497.362 1,935 T/J 3,550,500 0 B 0 Total 3,916,427,300 10,320,373,089,100 641,044 29,025,100 57,705,600 Jakarta, 22 December 2020 Trading Division