List of Securities Quotation: LQ45 Date: Friday, 06 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. 1,610 1,630 1,610 1,625 15 8,896,500 14,383,821,000 3,974 1,981.707 1,625 T/J 133,600 1,615 B 4,600 2 ADRO Adaro Energy Tbk. 1,140 1,155 1,130 1,140 0 57,817,100 66,028,488,500 7,122 103.636 1,145 J 858,400 1,140 T/B 574,600 3 AKRA AKR Corporindo Tbk. 2,600 2,720 2,610 2,720 120 19,748,000 52,555,842,000 4,484 2,167.832 2,720 T/J 150,900 2,710 B 20,500 4 ANTM Aneka Tambang Tbk. 1,125 1,140 1,115 1,125 0 202,159,600 227,133,035,000 11,765 741.742 1,130 J 10,792,100 1,125 T/B 233,700 5 ASII Astra International Tbk. 5,500 5,875 5,525 5,825 325 62,036,900 356,217,525,000 12,026 4,165.564 5,825 T/J 1,926,400 5,800 B 59,600 6 BBCA Bank Central Asia Tbk. 30,750 31,500 30,300 31,500 750 27,460,700 852,412,507,500 23,531 18,000.000 31,500 T/J 931,300 31,450 B 200 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,830 5,025 4,770 4,960 130 120,355,000 592,285,200,500 29,365 23.856 4,970 J 412,900 4,960 T/B 10,433,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,490 3,600 3,470 3,560 70 268,767,800 952,410,464,000 31,433 4,068.571 3,570 J 1,623,800 3,560 T/B 1,842,400 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,435 1,550 1,425 1,535 100 206,854,100 309,935,240,000 20,190 200.217 1,540 J 1,240,600 1,535 T/B 4,525,400 10 BMRI Bank Mandiri (Persero) Tbk. 5,975 6,100 5,925 6,050 75 82,109,500 493,427,732,500 13,016 1,823.019 6,050 T/J 3,020,500 6,025 B 388,300 11 BSDE Bumi Serpong Damai Tbk. 930 990 915 985 55 66,251,500 63,948,588,500 6,311 192.946 985 T/J 4,935,200 980 B 102,200 12 BTPS Bank BTPN Syariah Tbk. 3,790 3,980 3,830 3,930 140 13,851,400 54,320,524,000 4,732 403.077 3,930 T/J 196,000 3,920 B 57,700 13 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,400 6,100 6,400 150 11,694,600 74,237,747,500 6,554 29,147.880 6,425 J 195,100 6,400 T/B 465,700 14 CTRA Ciputra Development Tbk. 815 845 805 840 25 63,840,000 52,976,622,500 4,180 188.071 845 J 1,845,000 840 T/B 446,200 15 ERAA Erajaya Swasembada Tbk. 1,745 1,770 1,735 1,755 10 16,779,300 29,381,703,000 3,027 175.500 1,760 J 111,100 1,755 T/B 18,300 16 EXCL XL Axiata Tbk. 2,110 2,200 2,120 2,180 70 71,675,400 155,491,802,000 11,292 110.637 2,180 T/J 1,281,300 2,170 B 529,300 17 GGRM Gudang Garam Tbk. 41,200 41,800 41,225 41,800 600 1,347,800 56,037,040,000 3,592 1,631.220 41,800 T/J 19,600 41,750 B 1,300 18 HMSP H.M. Sampoerna Tbk. 1,425 1,470 1,425 1,445 20 92,054,400 133,055,953,000 11,093 7,213.458 1,445 T/J 1,216,100 1,440 B 1,498,400 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,900 9,950 9,800 9,875 -25 10,391,600 102,474,755,000 8,042 366.080 9,900 J 208,100 9,875 T/B 124,600 20 INCO Vale Indonesia Tbk. 4,270 4,310 4,230 4,270 0 8,586,100 36,754,954,000 3,597 1,742.857 4,280 J 112,500 4,270 T/B 557,600 21 INDF Indofood Sukses Makmur Tbk. 7,125 7,200 7,025 7,175 50 17,154,400 122,350,302,500 6,291 1,228.196 7,175 T/J 713,200 7,150 B 65,600 22 INKP Indah Kiat Pulp & Paper Tbk. 9,200 9,700 9,125 9,700 500 14,070,600 134,040,785,000 8,268 499.827 9,700 T/J 328,800 9,675 B 33,100 23 INTP Indocement Tunggal Prakarsa Tbk. 12,500 13,150 12,300 13,100 600 4,311,900 55,339,345,000 5,030 524.000 13,100 T/J 1,045,100 13,075 B 7,500 24 ITMG Indo Tambangraya Megah Tbk. 8,350 8,575 8,375 8,550 200 4,319,000 36,701,250,000 4,149 61.071 8,575 J 167,800 8,550 T/B 196,400 25 JPFA Japfa Comfeed Indonesia Tbk. 1,095 1,145 1,095 1,140 45 57,860,700 65,144,545,500 6,337 311.646 1,145 J 1,385,100 1,140 T/B 348,400 26 JSMR Jasa Marga (Persero) Tbk. 3,810 3,920 3,780 3,900 90 21,235,900 82,240,290,000 6,160 229.980 3,910 J 275,800 3,900 T/B 36,500 27 KLBF Kalbe Farma Tbk. 1,500 1,530 1,500 1,515 15 52,447,500 79,555,165,000 6,865 14,776.163 1,515 T/J 122,000 1,510 B 1,136,300 28 MDKA Merdeka Copper Gold Tbk. 1,940 1,990 1,930 1,935 -5 91,467,800 178,874,727,000 10,565 504.574 1,935 T/J 6,981,400 1,930 B 1,534,900 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,540 2,470 2,500 0 24,109,800 60,136,465,000 2,418 147.190 2,500 T/J 4,876,300 2,490 B 74,900 30 MNCN Media Nusantara Citra Tbk. 845 880 840 860 15 137,456,700 118,763,825,500 6,841 95.556 865 J 352,500 860 T/B 233,400 31 PGAS Perusahaan Gas Negara Tbk. 1,080 1,110 1,070 1,100 20 124,221,100 135,811,815,000 8,213 366.667 1,105 J 3,310,800 1,100 T/B 509,800 32 PTBA Bukit Asam Tbk. 1,970 2,010 1,985 1,990 20 35,428,700 70,693,892,500 9,270 1,730.435 1,995 J 706,300 1,990 T/B 523,100 33 PTPP PP (Persero) Tbk. 920 940 915 935 15 32,110,900 29,804,176,000 4,306 175.752 935 T/J 37,400 930 B 210,000 34 PWON Pakuwon Jati Tbk. 416 426 416 422 6 76,646,400 32,323,292,400 5,241 1,626.894 422 T/J 650,400 420 B 1,256,300 35 SCMA Surya Citra Media Tbk. 1,510 1,550 1,510 1,510 0 16,781,400 25,649,926,000 3,670 683.094 1,525 J 44,800 1,510 T/B 25,200 36 SMGR Semen Indonesia (Persero) Tbk. 9,950 10,375 9,750 10,350 400 9,910,900 100,045,700,000 6,852 3,601.503 10,350 T/J 90,100 10,325 B 900 37 SMRA Summarecon Agung Tbk. 660 715 650 705 45 144,824,900 100,171,467,000 7,518 1,158.396 710 J 782,200 705 T/B 10,485,400 38 SRIL Sri Rejeki Isman Tbk. 216 226 212 218 2 58,507,300 12,736,770,400 3,267 90.833 220 J 2,183,300 218 T/B 3,858,800 39 TBIG Tower Bersama Infrastructure Tbk. 1,495 1,575 1,495 1,505 10 26,659,100 40,679,986,500 6,696 371.605 1,510 J 2,000 1,505 T/B 517,000 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,375 6,750 6,350 6,675 300 19,328,900 127,983,552,500 7,828 412.704 6,675 T/J 253,000 6,650 B 391,200 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,770 2,840 2,750 2,830 60 243,865,800 684,452,047,000 30,912 1,487.243 2,830 T/J 2,064,300 2,820 B 5,578,100 42 TOWR Sarana Menara Nusantara Tbk. 990 1,005 985 1,000 10 105,660,700 105,139,597,500 15,204 4,763.493 1,005 J 18,194,600 1,000 T/B 281,700 43 UNTR United Tractors Tbk. 20,875 21,275 20,750 20,975 100 5,102,000 106,810,755,000 5,831 24,970.238 20,975 T/J 385,900 20,950 B 2,000 44 UNVR Unilever Indonesia Tbk. 7,900 8,100 7,825 8,075 175 18,386,900 146,504,542,500 9,595 206,733.231 8,100 J 916,400 8,075 T/B 30,900 45 WIKA Wijaya Karya (Persero) Tbk. 1,235 1,255 1,225 1,240 5 21,583,600 26,788,205,500 3,711 318.723 1,240 T/J 299,900 1,235 B 186,200 Total 2,776,130,200 7,354,211,971,800 410,364 77,379,900 49,407,600 Jakarta, 06 November 2020 Trading Division