List of Securities Quotation: LQ45 Date: Wednesday, 11 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. 1,700 1,730 1,675 1,715 15 14,034,200 23,954,743,000 5,287 2,091.463 1,715 T/J 717,400 1,705 B 2,500 2 ADRO Adaro Energy Tbk. 1,140 1,205 1,145 1,205 65 218,766,200 258,693,844,000 18,691 109.545 1,205 T/J 2,789,600 1,200 B 1,374,700 3 AKRA AKR Corporindo Tbk. 2,840 2,920 2,840 2,860 20 47,925,400 138,680,841,000 5,284 2,279.411 2,870 J 221,200 2,860 T/B 5,300 4 ANTM Aneka Tambang Tbk. 1,200 1,240 1,185 1,195 -5 628,878,500 761,262,542,500 38,380 787.895 1,200 J 3,613,400 1,195 T/B 2,332,900 5 ASII Astra International Tbk. 5,750 6,025 5,850 6,000 250 56,581,600 336,971,950,000 12,749 4,290.710 6,000 T/J 471,700 5,975 B 35,100 6 BBCA Bank Central Asia Tbk. 32,400 32,825 32,400 32,700 300 26,276,700 858,709,612,500 20,822 18,685.714 32,700 T/J 34,800 32,650 B 2,100 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,325 5,525 5,325 5,475 150 107,375,700 584,286,700,000 30,401 26.333 5,475 T/J 972,500 5,450 B 1,396,100 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,000 4,190 3,950 4,120 120 357,098,000 1,458,889,189,000 47,531 4,708.571 4,120 T/J 6,120,300 4,110 B 182,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,610 1,640 1,595 1,600 -10 86,036,900 138,659,504,500 10,179 208.696 1,600 T/J 3,675,700 1,595 B 655,200 10 BMRI Bank Mandiri (Persero) Tbk. 6,375 6,500 6,350 6,375 0 83,245,100 533,533,212,500 14,158 1,920.950 6,375 T/J 4,325,100 6,350 B 1,238,000 11 BSDE Bumi Serpong Damai Tbk. 1,055 1,070 1,025 1,035 -20 38,910,700 40,853,383,000 4,424 202.740 1,040 J 129,700 1,035 T/B 438,500 12 BTPS Bank BTPN Syariah Tbk. 4,400 4,410 4,240 4,300 -100 8,893,300 38,257,837,000 4,952 441.026 4,310 J 55,600 4,300 T/B 2,187,900 13 CPIN Charoen Pokphand Indonesia Tbk 6,675 6,800 6,575 6,700 25 5,133,000 34,155,032,500 3,710 30,514.187 6,700 T/J 344,400 6,675 B 2,000 14 CTRA Ciputra Development Tbk. 905 910 890 895 -10 21,459,400 19,280,506,500 4,230 200.386 900 J 513,000 895 T/B 396,600 15 ERAA Erajaya Swasembada Tbk. 1,850 1,860 1,790 1,800 -50 19,713,000 35,855,359,000 4,717 180.000 1,800 T/J 494,000 1,795 B 849,000 16 EXCL XL Axiata Tbk. 2,190 2,360 2,120 2,340 150 138,426,900 314,281,880,000 19,400 118.757 2,340 T/J 1,367,700 2,330 B 346,400 17 GGRM Gudang Garam Tbk. 42,400 42,800 42,000 42,225 -175 1,916,100 81,042,877,500 4,484 1,647.805 42,250 J 2,500 42,225 T/B 12,500 18 HMSP H.M. Sampoerna Tbk. 1,505 1,465 1,400 1,430 -75 274,189,000 394,746,201,500 26,720 7,138.578 1,435 J 704,100 1,430 T/B 9,175,400 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,675 9,775 9,600 9,600 -75 20,988,000 202,763,522,500 16,778 355.885 9,625 J 3,400 9,600 T/B 2,901,700 20 INCO Vale Indonesia Tbk. 4,520 4,640 4,450 4,470 -50 21,856,800 98,997,913,000 6,839 1,824.490 4,480 J 6,200 4,470 T/B 175,100 21 INDF Indofood Sukses Makmur Tbk. 7,150 7,225 7,025 7,050 -100 15,180,200 107,760,882,500 8,775 1,206.799 7,075 J 14,400 7,050 T/B 1,039,100 22 INKP Indah Kiat Pulp & Paper Tbk. 9,575 9,700 9,325 9,450 -125 6,820,500 64,731,437,500 4,914 486.945 9,475 J 11,100 9,450 T/B 8,500 23 INTP Indocement Tunggal Prakarsa Tbk. 14,100 14,975 13,775 14,675 575 4,943,100 71,613,500,000 5,997 587.000 14,675 T/J 1,131,200 14,650 B 7,900 24 ITMG Indo Tambangraya Megah Tbk. 8,450 8,575 8,375 8,525 75 5,119,900 43,546,390,000 3,686 60.893 8,550 J 135,400 8,525 T/B 7,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,200 1,235 1,210 1,230 30 36,815,800 44,882,319,000 4,427 336.249 1,230 T/J 1,221,600 1,225 B 143,700 26 JSMR Jasa Marga (Persero) Tbk. 4,180 4,200 4,100 4,120 -60 16,116,800 66,993,199,000 6,729 242.953 4,120 T/J 158,800 4,110 B 98,900 27 KLBF Kalbe Farma Tbk. 1,495 1,520 1,470 1,470 -25 63,661,600 94,259,715,500 11,306 14,337.267 1,475 J 186,400 1,470 T/B 4,384,900 28 MDKA Merdeka Copper Gold Tbk. 1,850 1,905 1,820 1,830 -20 124,715,400 231,659,242,000 16,369 477.194 1,835 J 1,074,700 1,830 T/B 128,100 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,420 2,420 2,270 2,300 -120 49,486,900 113,931,068,000 6,741 135.415 2,310 J 219,200 2,300 T/B 507,000 30 MNCN Media Nusantara Citra Tbk. 890 895 865 875 -15 61,073,700 53,526,904,500 5,497 97.222 875 T/J 632,500 870 B 807,100 31 PGAS Perusahaan Gas Negara Tbk. 1,175 1,230 1,170 1,205 30 217,771,400 261,736,860,500 15,739 401.667 1,205 T/J 1,433,800 1,200 B 1,880,500 32 PTBA Bukit Asam Tbk. 2,020 2,100 2,020 2,070 50 65,778,900 135,935,785,000 10,365 1,800.000 2,080 J 1,805,800 2,070 T/B 977,200 33 PTPP PP (Persero) Tbk. 1,005 1,045 990 1,020 15 90,965,400 92,993,427,500 7,453 191.729 1,020 T/J 730,700 1,015 B 415,600 34 PWON Pakuwon Jati Tbk. 464 470 454 454 -10 393,036,200 179,940,232,800 10,305 1,750.260 456 J 12,300 454 T/B 3,642,200 35 SCMA Surya Citra Media Tbk. 1,525 1,530 1,490 1,500 -25 12,900,300 19,429,893,500 2,230 678.570 1,500 T/J 11,800 1,495 B 24,000 36 SMGR Semen Indonesia (Persero) Tbk. 10,600 11,200 10,650 11,200 600 6,177,400 67,118,350,000 4,741 3,897.279 11,200 T/J 1,558,200 11,100 B 18,600 37 SMRA Summarecon Agung Tbk. 760 760 730 750 -10 80,656,100 60,139,198,000 5,831 1,232.337 755 J 1,522,000 750 T/B 3,706,200 38 SRIL Sri Rejeki Isman Tbk. 220 234 220 224 4 102,420,300 23,151,438,600 4,142 93.333 226 J 1,217,300 224 T/B 8,920,600 39 TBIG Tower Bersama Infrastructure Tbk. 1,430 1,415 1,360 1,370 -60 86,824,300 119,580,571,000 11,800 338.272 1,370 T/J 75,700 1,365 B 490,400 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,850 6,650 6,800 50 7,551,200 51,290,877,500 2,896 420.432 6,800 T/J 126,800 6,775 B 57,600 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,860 3,100 2,880 3,080 220 480,530,200 1,450,167,406,000 53,783 1,618.625 3,080 T/J 2,442,200 3,070 B 236,600 42 TOWR Sarana Menara Nusantara Tbk. 1,005 1,035 965 980 -25 652,056,800 647,856,612,500 43,788 4,668.223 985 J 3,149,100 980 T/B 1,757,100 43 UNTR United Tractors Tbk. 20,650 21,550 20,700 21,450 800 6,681,700 141,973,867,500 8,491 25,535.714 21,475 J 26,600 21,450 T/B 234,600 44 UNVR Unilever Indonesia Tbk. 7,800 7,875 7,750 7,750 -50 22,515,700 175,709,567,500 12,426 198,412.698 7,775 J 66,800 7,750 T/B 1,476,200 45 WIKA Wijaya Karya (Persero) Tbk. 1,385 1,450 1,360 1,390 5 99,346,500 139,748,673,000 8,728 357.278 1,390 T/J 1,301,000 1,385 B 1,255,400 Total 4,886,850,800 10,813,554,070,400 576,895 46,827,700 55,935,100 Jakarta, 11 November 2020 Trading Division