List of Securities Quotation: LQ45 Date: Tuesday, 10 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. 1,630 1,730 1,640 1,700 70 23,966,500 40,704,558,500 5,399 2,073.171 1,705 J 997,400 1,700 T/B 24,500 2 ADRO Adaro Energy Tbk. 1,130 1,155 1,130 1,140 10 61,432,600 69,970,556,000 7,629 103.636 1,140 T/J 2,770,900 1,135 B 1,518,000 3 AKRA AKR Corporindo Tbk. 2,710 2,850 2,750 2,840 130 34,092,000 96,130,365,000 5,141 2,263.471 2,850 J 489,300 2,840 T/B 1,785,300 4 ANTM Aneka Tambang Tbk. 1,240 1,255 1,195 1,200 -40 604,934,300 733,284,011,000 39,259 791.191 1,205 J 2,221,600 1,200 T/B 11,946,600 5 ASII Astra International Tbk. 5,600 5,850 5,700 5,750 150 60,062,700 345,157,105,000 8,252 4,111.930 5,750 T/J 1,233,100 5,725 B 42,500 6 BBCA Bank Central Asia Tbk. 31,425 33,000 31,900 32,400 975 38,214,700 1,236,605,620,000 26,044 18,514.286 32,400 T/J 61,600 32,375 B 53,100 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,100 5,350 5,200 5,325 225 125,532,500 663,376,092,500 27,969 25.611 5,350 J 5,102,600 5,325 T/B 663,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,690 4,010 3,770 4,000 310 565,562,100 2,205,719,199,000 66,039 4,571.429 4,010 J 2,711,300 4,000 T/B 5,919,700 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,565 1,610 1,575 1,610 45 132,374,800 211,491,495,500 11,953 210.000 1,610 T/J 57,600 1,605 B 1,387,700 10 BMRI Bank Mandiri (Persero) Tbk. 6,150 6,525 6,300 6,375 225 124,794,400 797,296,660,000 16,924 1,920.950 6,375 T/J 79,300 6,350 B 399,700 11 BSDE Bumi Serpong Damai Tbk. 990 1,070 1,005 1,055 65 75,939,900 78,906,970,500 5,281 206.658 1,060 J 534,800 1,055 T/B 2,665,500 12 BTPS Bank BTPN Syariah Tbk. 3,890 4,480 3,970 4,400 510 24,471,400 104,693,811,000 9,165 451.282 4,400 T/J 241,600 4,390 B 5,800 13 CPIN Charoen Pokphand Indonesia Tbk 6,400 6,675 6,400 6,675 275 9,643,200 63,128,927,500 5,362 30,400.328 6,675 T/J 173,700 6,650 B 15,300 14 CTRA Ciputra Development Tbk. 850 920 885 905 55 66,352,200 59,497,397,500 4,888 202.624 905 T/J 608,000 900 B 658,800 15 ERAA Erajaya Swasembada Tbk. 1,860 1,890 1,805 1,850 -10 36,344,300 67,335,017,500 6,739 185.000 1,855 J 93,200 1,850 T/B 313,800 16 EXCL XL Axiata Tbk. 2,130 2,210 2,150 2,190 60 62,591,600 136,783,820,000 8,648 111.144 2,200 J 809,200 2,190 T/B 907,800 17 GGRM Gudang Garam Tbk. 41,400 42,800 41,550 42,400 1,000 3,084,100 130,848,920,000 5,230 1,654.634 42,500 J 2,800 42,400 T/B 70,900 18 HMSP H.M. Sampoerna Tbk. 1,430 1,520 1,445 1,505 75 157,688,700 234,762,427,500 16,718 7,512.979 1,505 T/J 2,958,500 1,500 B 2,210,600 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 9,850 9,650 9,675 -75 21,280,100 206,385,997,500 16,721 358.665 9,700 J 56,900 9,675 T/B 1,374,600 20 INCO Vale Indonesia Tbk. 4,550 4,660 4,440 4,520 -30 21,426,700 97,302,950,000 7,075 1,844.898 4,520 T/J 107,800 4,510 B 228,700 21 INDF Indofood Sukses Makmur Tbk. 7,200 7,300 7,125 7,150 -50 16,395,800 117,741,002,500 5,365 1,223.917 7,175 J 4,200 7,150 T/B 110,500 22 INKP Indah Kiat Pulp & Paper Tbk. 9,675 9,775 9,575 9,575 -100 4,649,500 44,762,717,500 3,139 493.386 9,600 J 28,100 9,575 T/B 76,300 23 INTP Indocement Tunggal Prakarsa Tbk. 13,175 14,425 13,650 14,100 925 7,350,700 103,009,320,000 5,800 564.000 14,100 T/J 1,003,700 14,025 B 2,400 24 ITMG Indo Tambangraya Megah Tbk. 8,575 8,450 8,300 8,450 -125 5,287,900 44,436,737,500 4,719 60.357 8,450 T/J 272,100 8,425 B 133,500 25 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,215 1,160 1,200 55 79,439,800 94,483,998,000 7,908 328.048 1,205 J 807,200 1,200 T/B 511,200 26 JSMR Jasa Marga (Persero) Tbk. 3,940 4,200 3,970 4,180 240 36,376,600 148,964,409,000 8,497 246.491 4,180 T/J 1,107,100 4,170 B 17,900 27 KLBF Kalbe Farma Tbk. 1,480 1,545 1,490 1,495 15 62,694,100 94,555,715,500 9,260 14,581.098 1,500 J 530,600 1,495 T/B 640,000 28 MDKA Merdeka Copper Gold Tbk. 1,965 1,900 1,830 1,850 -115 183,285,700 341,226,757,000 21,737 482.409 1,855 J 352,700 1,850 T/B 10,915,600 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,520 2,400 2,420 -80 30,784,900 74,638,818,000 6,336 142.480 2,430 J 63,700 2,420 T/B 68,200 30 MNCN Media Nusantara Citra Tbk. 860 900 860 890 30 107,018,200 94,712,957,500 6,036 98.889 890 T/J 3,885,100 885 B 507,500 31 PGAS Perusahaan Gas Negara Tbk. 1,125 1,190 1,140 1,175 50 239,757,500 279,558,508,500 14,613 391.667 1,175 T/J 398,200 1,170 B 3,253,100 32 PTBA Bukit Asam Tbk. 2,010 2,050 2,010 2,020 10 20,916,700 42,384,950,000 5,690 1,756.522 2,030 J 2,417,600 2,020 T/B 2,052,400 33 PTPP PP (Persero) Tbk. 960 1,015 965 1,005 45 131,766,200 131,003,099,000 9,631 188.910 1,010 J 1,532,600 1,005 T/B 269,100 34 PWON Pakuwon Jati Tbk. 430 474 444 464 34 520,078,900 238,502,586,400 15,038 1,788.812 466 J 8,625,400 464 T/B 613,100 35 SCMA Surya Citra Media Tbk. 1,490 1,560 1,505 1,525 35 20,904,000 31,917,065,500 2,412 689.880 1,525 T/J 220,200 1,520 B 13,900 36 SMGR Semen Indonesia (Persero) Tbk. 10,225 10,650 10,275 10,600 375 17,294,600 182,780,522,500 4,199 3,688.496 10,600 T/J 300 10,550 B 400 37 SMRA Summarecon Agung Tbk. 735 765 745 760 25 70,216,500 53,052,859,000 6,111 1,248.768 760 T/J 371,500 755 B 939,600 38 SRIL Sri Rejeki Isman Tbk. 218 224 218 220 2 37,513,900 8,255,296,400 2,023 91.667 222 J 8,121,800 220 T/B 6,085,400 39 TBIG Tower Bersama Infrastructure Tbk. 1,515 1,525 1,415 1,430 -85 43,131,500 62,267,523,500 7,010 353.086 1,435 J 84,700 1,430 T/B 1,190,500 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,925 6,725 6,750 -75 8,189,500 55,708,230,000 3,506 417.341 6,775 J 186,100 6,750 T/B 371,600 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,880 2,950 2,860 2,860 -20 195,337,300 564,583,344,000 27,057 1,503.009 2,870 J 505,300 2,860 T/B 7,896,700 42 TOWR Sarana Menara Nusantara Tbk. 1,030 1,050 1,000 1,005 -25 328,384,000 334,155,490,500 26,416 4,787.310 1,005 T/J 16,006,600 1,000 B 6,493,100 43 UNTR United Tractors Tbk. 20,875 21,100 20,550 20,650 -225 6,850,500 141,854,817,500 7,801 24,583.333 20,675 J 200 20,650 T/B 180,700 44 UNVR Unilever Indonesia Tbk. 7,950 8,050 7,800 7,800 -150 25,530,300 200,578,215,000 13,375 199,692.780 7,825 J 25,700 7,800 T/B 1,546,000 45 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,405 1,270 1,385 130 98,673,600 131,436,279,500 9,718 355.993 1,385 T/J 1,778,400 1,380 B 34,300 Total 4,547,617,000 11,195,953,121,300 533,833 69,640,300 76,115,400 Jakarta, 10 November 2020 Trading Division