List of Securities Quotation: LQ45 Date: Monday, 02 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. 1,565 1,550 1,485 1,525 -40 14,878,800 22,613,926,500 7,663 1,859.756 1,530 J 2,200 1,525 T/B 2,538,100 2 ADRO Adaro Energy Tbk. 1,125 1,150 1,100 1,130 5 51,499,400 58,174,528,000 8,254 102.727 1,135 J 33,500 1,130 T/B 1,866,900 3 AKRA AKR Corporindo Tbk. 2,680 2,670 2,600 2,610 -70 13,666,200 35,983,198,000 2,985 2,080.162 2,620 J 116,200 2,610 T/B 73,500 4 ANTM Aneka Tambang Tbk. 1,055 1,125 1,055 1,100 45 571,253,300 626,787,134,500 28,430 725.259 1,105 J 2,963,300 1,100 T/B 3,175,900 5 ASII Astra International Tbk. 5,425 5,425 5,275 5,400 -25 48,772,200 261,355,947,500 10,743 3,861.639 5,425 J 9,557,900 5,400 T/B 442,500 6 BBCA Bank Central Asia Tbk. 28,950 29,125 28,600 29,100 150 30,201,300 873,877,415,000 14,627 16,628.571 29,100 T/J 106,400 29,050 B 100 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,740 4,710 4,590 4,660 -80 72,577,500 338,230,945,000 19,745 22.413 4,670 J 526,900 4,660 T/B 1,898,900 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,360 3,390 3,300 3,380 20 156,784,000 526,984,349,000 19,132 3,862.857 3,390 J 8,006,700 3,380 T/B 3,756,800 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,390 1,410 1,370 1,390 0 29,109,900 40,486,542,500 4,179 181.304 1,395 J 182,600 1,390 T/B 534,600 10 BMRI Bank Mandiri (Persero) Tbk. 5,775 6,025 5,600 5,975 200 108,431,400 636,026,602,500 16,023 1,800.420 5,975 T/J 4,001,000 5,950 B 2,044,600 11 BSDE Bumi Serpong Damai Tbk. 890 890 870 880 -10 20,821,100 18,260,700,000 2,284 172.378 880 T/J 1,256,100 875 B 368,400 12 BTPS Bank BTPN Syariah Tbk. 3,700 3,800 3,600 3,790 90 5,939,500 21,983,724,000 4,512 388.718 3,790 T/J 146,400 3,780 B 1,300 13 CPIN Charoen Pokphand Indonesia Tbk 5,850 5,875 5,700 5,825 -25 5,970,400 34,814,380,000 3,461 26,529.125 5,825 T/J 87,500 5,800 B 71,200 14 CTRA Ciputra Development Tbk. 825 825 800 815 -10 22,449,600 18,284,903,000 2,974 182.474 815 T/J 19,400 810 B 421,400 15 ERAA Erajaya Swasembada Tbk. 1,745 1,900 1,780 1,790 45 44,929,600 81,835,865,500 7,133 179.000 1,790 T/J 35,200 1,785 B 139,900 16 EXCL XL Axiata Tbk. 2,030 2,040 2,000 2,010 -20 21,849,400 43,961,061,000 3,708 102.009 2,020 J 276,400 2,010 T/B 56,000 17 GGRM Gudang Garam Tbk. 40,975 41,325 40,325 40,525 -450 1,895,100 77,254,512,500 4,299 1,581.463 40,550 J 2,200 40,525 T/B 12,200 18 HMSP H.M. Sampoerna Tbk. 1,415 1,435 1,400 1,405 -10 27,666,500 39,088,965,000 5,408 7,013.778 1,410 J 209,100 1,405 T/B 3,557,300 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,650 9,925 9,625 9,750 100 9,102,800 89,214,875,000 7,062 361.446 9,775 J 15,600 9,750 T/B 62,000 20 INCO Vale Indonesia Tbk. 4,050 4,510 4,200 4,270 220 38,577,400 165,816,471,000 14,032 1,742.857 4,280 J 31,000 4,270 T/B 98,300 21 INDF Indofood Sukses Makmur Tbk. 7,000 7,075 6,825 7,025 25 16,241,000 113,417,302,500 7,713 1,202.520 7,025 T/J 251,000 7,000 B 143,100 22 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,175 8,950 9,100 -25 5,800,900 52,566,780,000 3,259 468.910 9,125 J 139,400 9,100 T/B 590,200 23 INTP Indocement Tunggal Prakarsa Tbk. 12,225 12,250 11,950 12,200 -25 1,707,900 20,708,402,500 2,775 488.000 12,225 J 25,400 12,200 T/B 88,100 24 ITMG Indo Tambangraya Megah Tbk. 8,125 8,400 8,200 8,250 125 3,532,200 29,271,910,000 3,675 58.929 8,275 J 5,100 8,250 T/B 100,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,070 1,085 1,050 1,055 -15 19,279,900 20,399,818,500 4,811 288.409 1,060 J 14,400 1,055 T/B 757,400 26 JSMR Jasa Marga (Persero) Tbk. 3,560 3,590 3,560 3,570 10 2,149,300 7,673,758,000 1,269 210.520 3,580 J 36,400 3,570 T/B 56,200 27 KLBF Kalbe Farma Tbk. 1,525 1,535 1,475 1,495 -30 58,395,800 87,322,388,000 9,672 14,581.098 1,495 T/J 694,900 1,490 B 256,000 28 MDKA Merdeka Copper Gold Tbk. 1,830 1,855 1,775 1,850 20 76,074,700 139,823,938,500 8,465 482.409 1,855 J 574,500 1,850 T/B 347,600 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,630 2,670 2,560 2,570 -60 22,532,600 58,922,087,000 2,476 151.311 2,580 J 80,800 2,570 T/B 6,400 30 MNCN Media Nusantara Citra Tbk. 830 820 795 800 -30 61,869,000 49,811,384,500 4,689 88.889 805 J 2,111,200 800 T/B 382,700 31 PGAS Perusahaan Gas Negara Tbk. 1,075 1,070 1,045 1,060 -15 94,255,000 99,569,956,500 7,761 353.333 1,060 T/J 1,288,900 1,055 B 533,100 32 PTBA Bukit Asam Tbk. 1,960 1,970 1,940 1,940 -20 18,159,000 35,491,304,000 9,130 1,686.957 1,945 J 166,400 1,940 T/B 782,400 33 PTPP PP (Persero) Tbk. 915 910 880 890 -25 20,210,400 18,036,285,000 3,243 167.293 890 T/J 1,227,200 885 B 287,000 34 PWON Pakuwon Jati Tbk. 414 418 404 418 4 74,043,400 30,671,664,400 5,096 1,611.473 418 T/J 1,980,900 416 B 267,300 35 SCMA Surya Citra Media Tbk. 1,495 1,485 1,430 1,480 -15 18,609,500 27,221,873,500 1,819 669.523 1,485 J 201,000 1,480 T/B 537,000 36 SMGR Semen Indonesia (Persero) Tbk. 9,575 9,475 8,925 9,125 -450 6,867,000 62,883,525,000 4,644 3,175.238 9,150 J 500 9,125 T/B 136,900 37 SMRA Summarecon Agung Tbk. 660 665 645 660 0 10,406,700 6,830,076,500 1,948 1,084.456 660 T/J 1,565,100 655 B 154,300 38 SRIL Sri Rejeki Isman Tbk. 204 206 200 202 -2 14,947,100 3,033,633,600 1,356 84.167 204 J 854,100 202 T/B 3,588,200 39 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,490 1,450 1,475 -25 46,711,500 68,437,169,500 8,217 364.198 1,480 J 36,500 1,475 T/B 2,583,400 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,175 6,000 6,075 -25 1,914,800 11,656,487,500 1,544 375.607 6,075 T/J 6,900 6,050 B 160,700 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,620 2,620 2,550 2,560 -60 391,510,600 1,009,257,708,000 42,487 1,345.350 2,560 T/J 3,515,500 2,550 B 16,128,600 42 TOWR Sarana Menara Nusantara Tbk. 990 995 985 990 0 58,890,000 58,281,715,500 9,400 4,715.858 990 T/J 624,400 985 B 114,200 43 UNTR United Tractors Tbk. 21,125 20,975 20,100 20,450 -675 7,408,000 151,014,990,000 10,068 24,345.238 20,475 J 12,800 20,450 T/B 20,900 44 UNVR Unilever Indonesia Tbk. 7,825 7,825 7,600 7,625 -200 17,741,500 136,021,757,500 15,003 195,212.494 7,650 J 12,100 7,625 T/B 295,200 45 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,185 1,150 1,160 -45 14,009,200 16,339,337,000 3,001 298.160 1,165 J 130,000 1,160 T/B 18,600 Total 2,359,642,400 6,325,701,298,500 360,175 43,131,000 49,455,700 Jakarta, 02 November 2020 Trading Division