List of Securities Quotation: LQ45 Date: Monday, 09 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. 1,625 1,650 1,625 1,630 5 13,168,900 21,558,302,500 3,606 1,987.805 1,635 J 36,700 1,630 T/B 750,500 2 ADRO Adaro Energy Tbk. 1,140 1,155 1,120 1,130 -10 79,574,200 90,064,587,000 9,514 102.727 1,135 J 2,573,600 1,130 T/B 1,668,400 3 AKRA AKR Corporindo Tbk. 2,720 2,770 2,670 2,710 -10 17,487,800 47,586,086,000 2,772 2,159.862 2,720 J 99,800 2,710 T/B 12,400 4 ANTM Aneka Tambang Tbk. 1,125 1,245 1,135 1,240 115 846,313,500 1,012,079,237,000 43,005 817.564 1,245 J 7,976,200 1,240 T/B 92,646,800 5 ASII Astra International Tbk. 5,825 5,850 5,600 5,600 -225 53,921,900 304,066,560,000 15,387 4,004.663 5,625 J 69,900 5,600 T/B 1,675,200 6 BBCA Bank Central Asia Tbk. 31,500 32,000 31,075 31,425 -75 16,547,900 519,994,127,500 17,775 17,957.143 31,425 T/J 211,600 31,400 B 27,400 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,960 5,150 5,000 5,100 140 83,367,000 423,467,897,500 20,785 24.529 5,125 J 4,310,400 5,100 T/B 1,640,900 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,560 3,690 3,580 3,690 130 257,455,400 937,919,961,000 34,131 4,217.143 3,700 J 13,023,900 3,690 T/B 1,095,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,535 1,605 1,535 1,565 30 136,917,700 214,405,032,000 14,452 204.130 1,565 T/J 9,252,500 1,560 B 188,500 10 BMRI Bank Mandiri (Persero) Tbk. 6,050 6,300 6,050 6,150 100 61,326,600 376,829,365,000 12,095 1,853.152 6,150 T/J 1,446,200 6,125 B 407,200 11 BSDE Bumi Serpong Damai Tbk. 985 1,015 985 990 5 56,250,900 56,135,502,000 4,897 193.926 995 J 280,200 990 T/B 760,600 12 BTPS Bank BTPN Syariah Tbk. 3,930 4,040 3,890 3,890 -40 3,334,000 13,163,839,000 2,474 398.974 3,900 J 2,900 3,890 T/B 135,300 13 CPIN Charoen Pokphand Indonesia Tbk 6,400 6,475 6,175 6,400 0 5,461,000 34,617,240,000 3,444 29,147.880 6,400 T/J 313,000 6,375 B 4,000 14 CTRA Ciputra Development Tbk. 840 880 850 850 10 102,700,400 88,180,512,000 5,245 190.310 860 J 5,000 850 T/B 7,964,600 15 ERAA Erajaya Swasembada Tbk. 1,755 1,865 1,730 1,860 105 38,473,300 69,653,358,000 6,714 186.000 1,865 J 113,100 1,860 T/B 2,269,900 16 EXCL XL Axiata Tbk. 2,180 2,230 2,130 2,130 -50 72,118,100 156,310,450,000 11,523 108.099 2,140 J 167,800 2,130 T/B 4,847,800 17 GGRM Gudang Garam Tbk. 41,800 42,375 41,325 41,400 -400 1,318,100 54,948,832,500 3,438 1,615.610 41,450 J 200 41,400 T/B 52,300 18 HMSP H.M. Sampoerna Tbk. 1,445 1,465 1,425 1,430 -15 86,743,600 124,836,745,500 11,107 7,138.578 1,435 J 70,300 1,430 T/B 3,357,000 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,875 9,950 9,750 9,750 -125 9,146,900 89,738,660,000 11,367 361.446 9,775 J 44,100 9,750 T/B 1,036,800 20 INCO Vale Indonesia Tbk. 4,270 4,570 4,300 4,550 280 39,117,900 173,463,953,000 9,653 1,857.143 4,560 J 707,400 4,550 T/B 971,700 21 INDF Indofood Sukses Makmur Tbk. 7,175 7,275 7,150 7,200 25 15,842,000 113,967,105,000 5,465 1,232.476 7,225 J 92,900 7,175 B 7,200 22 INKP Indah Kiat Pulp & Paper Tbk. 9,700 9,750 9,425 9,675 -25 8,309,600 79,585,362,500 4,873 498.539 9,700 J 261,700 9,675 T/B 91,000 23 INTP Indocement Tunggal Prakarsa Tbk. 13,100 13,500 13,025 13,175 75 1,891,200 24,868,477,500 2,589 527.000 13,175 T/J 31,800 13,150 B 100 24 ITMG Indo Tambangraya Megah Tbk. 8,550 8,700 8,525 8,575 25 5,578,600 47,914,610,000 4,427 61.250 8,600 J 154,100 8,575 T/B 237,400 25 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,165 1,130 1,145 5 19,431,600 22,233,958,000 3,746 313.013 1,150 J 289,000 1,145 T/B 1,988,600 26 JSMR Jasa Marga (Persero) Tbk. 3,900 3,980 3,870 3,940 40 11,243,300 44,008,068,000 3,251 232.338 3,940 T/J 190,700 3,930 B 24,400 27 KLBF Kalbe Farma Tbk. 1,515 1,520 1,470 1,480 -35 68,198,900 101,427,326,500 10,156 14,434.800 1,480 T/J 495,500 1,475 B 1,570,400 28 MDKA Merdeka Copper Gold Tbk. 1,935 1,985 1,940 1,965 30 112,827,100 221,239,143,500 9,759 512.397 1,965 T/J 2,469,300 1,960 B 1,441,400 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,540 2,480 2,500 0 28,628,100 72,091,286,000 3,067 147.190 2,520 J 55,900 2,500 T/B 62,000 30 MNCN Media Nusantara Citra Tbk. 860 880 845 860 0 71,325,100 61,030,319,000 4,252 95.556 865 J 874,100 860 T/B 502,100 31 PGAS Perusahaan Gas Negara Tbk. 1,100 1,125 1,100 1,125 25 128,688,800 143,439,235,000 8,769 375.000 1,130 J 5,634,500 1,125 T/B 2,005,100 32 PTBA Bukit Asam Tbk. 1,990 2,040 2,000 2,010 20 29,260,700 59,054,831,000 7,373 1,747.826 2,020 J 1,430,900 2,010 T/B 1,462,300 33 PTPP PP (Persero) Tbk. 935 975 945 960 25 72,029,900 69,000,226,500 6,337 180.451 965 J 2,007,800 960 T/B 1,003,300 34 PWON Pakuwon Jati Tbk. 422 434 424 430 8 135,889,500 58,318,790,600 5,988 1,657.735 432 J 5,694,300 430 T/B 6,278,400 35 SCMA Surya Citra Media Tbk. 1,510 1,550 1,470 1,490 -20 13,733,300 20,507,649,500 2,711 674.046 1,495 J 67,000 1,490 T/B 4,600 36 SMGR Semen Indonesia (Persero) Tbk. 10,350 10,575 10,050 10,225 -125 4,423,700 45,279,057,500 4,151 3,558.007 10,250 J 28,000 10,225 T/B 201,400 37 SMRA Summarecon Agung Tbk. 705 745 715 735 30 84,888,200 61,772,808,500 7,488 1,207.690 740 J 2,438,200 735 T/B 2,393,300 38 SRIL Sri Rejeki Isman Tbk. 218 224 216 218 0 52,260,200 11,418,787,800 2,599 90.833 220 J 3,882,100 218 T/B 880,300 39 TBIG Tower Bersama Infrastructure Tbk. 1,505 1,540 1,495 1,515 10 32,929,900 49,871,921,500 4,954 374.074 1,520 J 399,600 1,515 T/B 226,200 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,675 6,900 6,525 6,825 150 15,154,500 101,810,762,500 5,437 421.978 6,825 T/J 163,800 6,800 B 41,100 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,830 2,900 2,840 2,880 50 208,192,700 597,185,516,000 27,334 1,513.519 2,880 T/J 3,579,200 2,870 B 435,500 42 TOWR Sarana Menara Nusantara Tbk. 1,000 1,045 1,000 1,030 30 282,271,300 289,437,524,500 26,371 4,906.397 1,035 J 11,993,300 1,030 T/B 2,800 43 UNTR United Tractors Tbk. 20,975 21,175 20,775 20,875 -100 3,595,200 75,083,947,500 3,622 24,851.190 20,875 T/J 312,700 20,850 B 91,300 44 UNVR Unilever Indonesia Tbk. 8,075 8,100 7,850 7,950 -125 15,537,900 123,303,770,000 9,237 203,533.026 7,950 T/J 76,700 7,925 B 80,300 45 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,280 1,245 1,255 15 20,566,300 25,908,919,000 3,389 322.578 1,260 J 656,200 1,255 T/B 225,200 Total 3,423,442,700 7,328,779,650,900 420,729 83,984,100 142,768,900 Jakarta, 09 November 2020 Trading Division