List of Securities Quotation: LQ45 Date: Thursday, 05 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. 1,575 1,610 1,590 1,610 35 9,511,100 15,240,983,500 4,396 1,963.415 1,610 T/J 45,400 1,605 B 307,800 2 ADRO Adaro Energy Tbk. 1,110 1,155 1,125 1,140 30 44,255,800 50,288,526,500 6,853 103.636 1,145 J 1,677,200 1,140 T/B 729,600 3 AKRA AKR Corporindo Tbk. 2,570 2,610 2,570 2,600 30 17,597,900 45,693,169,000 2,443 2,072.192 2,610 J 333,500 2,600 T/B 1,274,700 4 ANTM Aneka Tambang Tbk. 1,105 1,145 1,115 1,125 20 240,422,000 271,079,435,000 13,963 741.742 1,130 J 6,062,600 1,125 T/B 7,343,500 5 ASII Astra International Tbk. 5,400 5,550 5,425 5,500 100 25,384,200 139,219,107,500 6,047 3,933.151 5,500 T/J 1,881,200 5,475 B 27,700 6 BBCA Bank Central Asia Tbk. 29,100 30,900 29,500 30,750 1,650 32,218,000 972,621,645,000 23,241 17,571.429 30,750 T/J 417,900 30,725 B 100 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,620 4,850 4,680 4,830 210 90,281,700 430,922,752,000 18,584 23.231 4,840 J 724,500 4,830 T/B 2,478,800 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,290 3,490 3,360 3,490 200 234,792,600 807,184,312,000 31,278 3,988.571 3,500 J 13,505,400 3,490 T/B 914,000 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,370 1,440 1,390 1,435 65 90,144,700 128,039,697,500 8,767 187.174 1,440 J 1,860,100 1,435 T/B 3,235,800 10 BMRI Bank Mandiri (Persero) Tbk. 5,700 6,000 5,825 5,975 275 87,938,700 520,883,210,000 13,536 1,800.420 6,000 J 3,029,100 5,975 T/B 857,200 11 BSDE Bumi Serpong Damai Tbk. 870 935 885 930 60 57,035,400 51,935,351,500 4,960 182.173 935 J 953,500 930 T/B 1,087,900 12 BTPS Bank BTPN Syariah Tbk. 3,710 3,800 3,730 3,790 80 5,831,000 22,017,367,000 2,548 388.718 3,800 J 33,000 3,790 T/B 1,517,100 13 CPIN Charoen Pokphand Indonesia Tbk 5,850 6,250 5,875 6,250 400 14,381,100 88,491,125,000 5,885 28,464.727 6,250 T/J 344,300 6,225 B 45,300 14 CTRA Ciputra Development Tbk. 785 820 800 815 30 16,127,800 13,111,591,000 1,702 182.474 820 J 1,691,600 815 T/B 100,600 15 ERAA Erajaya Swasembada Tbk. 1,710 1,755 1,725 1,745 35 13,201,600 23,002,287,500 2,509 174.500 1,745 T/J 226,200 1,740 B 81,900 16 EXCL XL Axiata Tbk. 1,985 2,160 2,000 2,110 125 95,943,600 202,175,475,000 13,138 107.084 2,120 J 74,500 2,110 T/B 2,167,900 17 GGRM Gudang Garam Tbk. 40,575 41,200 40,625 41,200 625 1,300,000 53,324,715,000 2,646 1,607.805 41,225 J 4,300 41,200 T/B 76,400 18 HMSP H.M. Sampoerna Tbk. 1,405 1,435 1,410 1,425 20 58,574,400 83,420,636,000 5,711 7,113.618 1,425 T/J 18,200 1,420 B 1,237,100 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,900 9,800 9,900 125 5,042,500 49,722,942,500 4,007 367.006 9,925 J 154,500 9,900 T/B 11,100 20 INCO Vale Indonesia Tbk. 4,090 4,300 4,200 4,270 180 19,849,200 84,455,481,000 4,874 1,742.857 4,280 J 148,500 4,270 T/B 1,700 21 INDF Indofood Sukses Makmur Tbk. 6,950 7,125 7,000 7,125 175 9,670,300 68,550,635,000 3,603 1,219.637 7,150 J 383,900 7,125 T/B 127,900 22 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,200 9,025 9,200 300 4,339,800 39,700,530,000 3,259 474.063 9,200 T/J 6,200 9,175 B 25,600 23 INTP Indocement Tunggal Prakarsa Tbk. 12,000 12,500 12,025 12,500 500 2,860,300 35,368,720,000 3,293 500.000 12,500 T/J 241,200 12,475 B 4,000 24 ITMG Indo Tambangraya Megah Tbk. 8,275 8,375 8,275 8,350 75 1,702,100 14,169,485,000 1,728 59.643 8,350 T/J 324,400 8,325 B 134,100 25 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,105 1,070 1,095 30 24,199,400 26,378,941,500 3,474 299.344 1,095 T/J 111,800 1,090 B 1,567,800 26 JSMR Jasa Marga (Persero) Tbk. 3,700 3,820 3,760 3,810 110 9,123,700 34,667,733,000 3,248 224.672 3,820 J 861,900 3,810 T/B 88,900 27 KLBF Kalbe Farma Tbk. 1,455 1,510 1,475 1,500 45 45,161,400 67,606,861,000 6,312 14,629.864 1,500 T/J 1,262,200 1,495 B 232,600 28 MDKA Merdeka Copper Gold Tbk. 1,860 1,965 1,870 1,940 80 119,456,300 228,065,633,000 11,789 505.878 1,945 J 4,000 1,940 T/B 159,400 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,430 2,510 2,440 2,500 70 23,422,400 58,420,304,000 2,356 147.190 2,500 T/J 439,600 2,490 B 22,600 30 MNCN Media Nusantara Citra Tbk. 815 880 815 845 30 208,222,800 176,729,689,500 10,512 93.889 850 J 683,200 845 T/B 1,381,700 31 PGAS Perusahaan Gas Negara Tbk. 1,050 1,085 1,065 1,080 30 62,948,400 67,719,135,000 5,246 360.000 1,085 J 5,384,900 1,080 T/B 7,524,500 32 PTBA Bukit Asam Tbk. 1,935 1,975 1,945 1,970 35 14,737,000 28,938,068,500 4,446 1,713.043 1,975 J 505,900 1,970 T/B 586,800 33 PTPP PP (Persero) Tbk. 895 925 905 920 25 27,223,300 24,900,676,500 2,684 172.932 925 J 1,893,800 920 T/B 1,781,400 34 PWON Pakuwon Jati Tbk. 412 422 412 416 4 92,869,500 38,644,820,200 3,252 1,603.763 418 J 1,929,100 416 T/B 3,921,900 35 SCMA Surya Citra Media Tbk. 1,480 1,565 1,475 1,510 30 17,178,800 26,207,908,000 3,220 683.094 1,520 J 19,000 1,510 T/B 199,000 36 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,975 9,325 9,950 825 12,513,400 120,548,152,500 6,559 3,462.315 9,950 T/J 136,700 9,925 B 49,100 37 SMRA Summarecon Agung Tbk. 625 670 635 660 35 57,541,100 37,536,857,500 4,485 1,084.456 665 J 143,000 660 T/B 131,400 38 SRIL Sri Rejeki Isman Tbk. 214 220 214 216 2 58,110,800 12,560,693,800 2,642 90.000 216 T/J 5,440,200 214 B 5,178,500 39 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,520 1,450 1,495 70 31,070,900 46,444,073,500 8,292 369.136 1,500 J 214,400 1,495 T/B 181,100 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,400 6,225 6,375 200 3,704,100 23,522,342,500 2,269 394.155 6,375 T/J 23,300 6,350 B 99,300 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,580 2,810 2,620 2,770 190 369,260,400 1,007,117,715,000 45,101 1,455.711 2,780 J 3,458,500 2,770 T/B 2,766,900 42 TOWR Sarana Menara Nusantara Tbk. 985 1,005 975 990 5 194,072,500 192,637,962,500 17,038 4,715.858 995 J 2,468,700 990 T/B 1,733,400 43 UNTR United Tractors Tbk. 20,600 21,150 20,625 20,875 275 2,626,800 54,679,642,500 4,719 24,851.190 20,875 T/J 6,000 20,850 B 11,800 44 UNVR Unilever Indonesia Tbk. 7,800 7,975 7,775 7,900 100 9,875,000 77,938,732,500 5,632 202,252.944 7,925 J 439,600 7,900 T/B 806,900 45 WIKA Wijaya Karya (Persero) Tbk. 1,165 1,235 1,185 1,235 70 18,586,700 22,671,567,000 4,440 317.437 1,240 J 440,000 1,235 T/B 778,800 Total 2,580,310,500 6,584,556,689,000 346,687 60,007,000 52,991,600 Jakarta, 05 November 2020 Trading Division