List of Securities Quotation: LQ45 Date: Thursday, 12 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. 1,715 1,720 1,690 1,720 5 9,312,500 15,955,787,500 4,343 2,097.561 1,720 T/J 2,117,300 1,715 B 10,100 2 ADRO Adaro Energy Tbk. 1,205 1,205 1,160 1,175 -30 90,738,000 107,108,629,000 12,823 106.818 1,175 T/J 2,593,000 1,170 B 678,800 3 AKRA AKR Corporindo Tbk. 2,860 2,880 2,790 2,820 -40 12,165,300 34,602,981,000 2,261 2,247.531 2,820 T/J 51,300 2,810 B 2,200 4 ANTM Aneka Tambang Tbk. 1,195 1,205 1,165 1,170 -25 200,055,900 236,359,016,000 18,049 771.412 1,170 T/J 3,195,400 1,165 B 7,196,400 5 ASII Astra International Tbk. 6,000 6,025 5,775 6,000 0 67,819,100 405,085,957,500 12,541 4,290.710 6,025 J 1,280,200 6,000 T/B 51,900 6 BBCA Bank Central Asia Tbk. 32,700 32,475 32,025 32,100 -600 16,616,500 534,981,595,000 15,496 18,342.857 32,125 J 82,200 32,100 T/B 21,100 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,475 5,550 5,300 5,375 -100 66,993,800 361,559,110,000 24,743 25.852 5,375 T/J 1,320,100 5,350 B 699,600 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,120 4,100 3,920 3,950 -170 333,297,500 1,326,506,582,000 56,956 4,514.286 3,950 T/J 605,200 3,940 B 1,720,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,600 1,605 1,565 1,590 -10 46,401,200 73,730,650,000 5,904 207.391 1,590 T/J 800,500 1,585 B 236,600 10 BMRI Bank Mandiri (Persero) Tbk. 6,375 6,400 6,100 6,175 -200 68,075,300 421,118,537,500 20,443 1,860.685 6,175 T/J 2,149,800 6,150 B 243,400 11 BSDE Bumi Serpong Damai Tbk. 1,035 1,035 1,000 1,010 -25 27,383,900 27,733,091,500 3,451 197.843 1,015 J 81,600 1,010 T/B 533,300 12 BTPS Bank BTPN Syariah Tbk. 4,300 4,350 4,250 4,280 -20 6,732,800 28,885,353,000 2,871 438.974 4,290 J 8,700 4,280 T/B 131,500 13 CPIN Charoen Pokphand Indonesia Tbk 6,700 6,775 6,500 6,775 75 8,293,900 55,077,582,500 4,048 30,855.764 6,775 T/J 894,700 6,675 B 3,200 14 CTRA Ciputra Development Tbk. 895 890 855 865 -30 22,852,900 19,877,902,500 3,279 193.669 870 J 266,100 865 T/B 87,500 15 ERAA Erajaya Swasembada Tbk. 1,800 1,830 1,780 1,785 -15 14,887,500 26,940,801,000 3,522 178.500 1,795 J 29,200 1,785 T/B 252,800 16 EXCL XL Axiata Tbk. 2,340 2,370 2,270 2,290 -50 35,445,500 81,817,064,000 8,420 116.219 2,290 T/J 605,400 2,280 B 455,900 17 GGRM Gudang Garam Tbk. 42,225 42,450 41,375 41,475 -750 1,714,200 71,572,487,500 4,399 1,618.537 41,525 J 1,600 41,475 T/B 39,300 18 HMSP H.M. Sampoerna Tbk. 1,430 1,480 1,430 1,435 5 94,159,000 136,344,795,000 12,227 7,163.538 1,440 J 1,857,100 1,435 T/B 2,688,600 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,600 9,800 9,675 9,775 175 10,317,600 100,681,577,500 7,107 362.373 9,775 T/J 1,547,400 9,750 B 212,500 20 INCO Vale Indonesia Tbk. 4,470 4,520 4,370 4,410 -60 10,336,800 45,869,739,000 4,232 1,800.000 4,420 J 25,900 4,410 T/B 153,200 21 INDF Indofood Sukses Makmur Tbk. 7,050 7,200 7,050 7,175 125 14,050,400 100,647,980,000 4,541 1,228.196 7,175 T/J 105,400 7,150 B 148,600 22 INKP Indah Kiat Pulp & Paper Tbk. 9,450 9,475 9,250 9,250 -200 3,491,100 32,519,657,500 2,970 476.640 9,275 J 9,700 9,250 T/B 182,900 23 INTP Indocement Tunggal Prakarsa Tbk. 14,675 14,650 14,125 14,350 -325 3,799,500 54,574,660,000 4,422 574.000 14,350 T/J 431,600 14,300 B 24,700 24 ITMG Indo Tambangraya Megah Tbk. 8,525 8,650 8,525 8,550 25 2,237,300 19,174,077,500 2,732 61.071 8,550 T/J 30,200 8,525 B 122,100 25 JPFA Japfa Comfeed Indonesia Tbk. 1,230 1,230 1,175 1,220 -10 34,803,100 41,803,387,500 4,850 333.516 1,225 J 870,000 1,220 T/B 844,500 26 JSMR Jasa Marga (Persero) Tbk. 4,120 4,240 4,140 4,160 40 16,116,600 67,366,975,000 4,914 245.312 4,180 J 58,600 4,160 T/B 3,400 27 KLBF Kalbe Farma Tbk. 1,470 1,495 1,475 1,485 15 38,384,100 57,097,053,000 5,907 14,483.566 1,490 J 635,500 1,485 T/B 2,589,700 28 MDKA Merdeka Copper Gold Tbk. 1,830 1,860 1,790 1,810 -20 78,312,100 142,932,342,000 11,555 471.979 1,815 J 111,800 1,810 T/B 1,828,500 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,300 2,350 2,300 2,320 20 29,657,700 68,900,432,000 3,623 136.592 2,330 J 751,700 2,320 T/B 188,700 30 MNCN Media Nusantara Citra Tbk. 875 875 850 855 -20 43,960,900 37,914,344,000 4,104 95.000 855 T/J 175,700 850 B 3,759,900 31 PGAS Perusahaan Gas Negara Tbk. 1,205 1,210 1,165 1,175 -30 117,718,300 139,455,382,000 12,462 391.667 1,180 J 1,700,200 1,175 T/B 4,054,000 32 PTBA Bukit Asam Tbk. 2,070 2,080 2,040 2,040 -30 24,822,800 51,117,432,000 5,969 1,773.913 2,050 J 128,600 2,040 T/B 66,100 33 PTPP PP (Persero) Tbk. 1,020 1,025 995 995 -25 26,751,900 26,985,750,000 3,416 187.030 1,000 J 120,900 995 T/B 1,737,200 34 PWON Pakuwon Jati Tbk. 454 456 442 444 -10 70,746,100 31,621,509,200 5,979 1,711.708 444 T/J 1,313,900 442 B 7,776,000 35 SCMA Surya Citra Media Tbk. 1,500 1,510 1,470 1,490 -10 2,977,200 4,421,598,500 992 674.046 1,490 T/J 120,100 1,485 B 3,200 36 SMGR Semen Indonesia (Persero) Tbk. 11,200 11,575 10,725 11,325 125 9,679,000 109,582,667,500 6,502 3,940.775 11,325 T/J 37,200 11,300 B 24,000 37 SMRA Summarecon Agung Tbk. 750 750 715 720 -30 33,427,800 24,299,659,500 4,976 1,183.043 725 J 128,700 720 T/B 4,114,200 38 SRIL Sri Rejeki Isman Tbk. 224 228 224 226 2 31,148,400 7,026,859,800 1,748 94.167 226 T/J 4,598,000 224 B 936,200 39 TBIG Tower Bersama Infrastructure Tbk. 1,370 1,390 1,365 1,375 5 31,593,200 43,598,300,500 7,003 339.506 1,380 J 414,600 1,375 T/B 97,400 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,800 6,800 6,600 6,625 -175 3,580,200 23,900,785,000 1,972 409.612 6,650 J 51,500 6,625 T/B 171,600 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,080 3,080 3,010 3,040 -40 169,609,900 515,957,216,000 24,966 1,597.604 3,050 J 3,674,900 3,040 T/B 1,666,900 42 TOWR Sarana Menara Nusantara Tbk. 980 1,005 985 990 10 219,512,700 218,234,600,000 20,092 4,715.858 995 J 4,408,500 990 T/B 15,876,000 43 UNTR United Tractors Tbk. 21,450 21,550 21,025 21,100 -350 5,110,700 108,687,045,000 6,168 25,119.048 21,125 J 1,600 21,100 T/B 383,700 44 UNVR Unilever Indonesia Tbk. 7,750 7,825 7,750 7,800 50 11,094,800 86,471,975,000 8,107 199,692.780 7,800 T/J 1,275,400 7,775 B 196,300 45 WIKA Wijaya Karya (Persero) Tbk. 1,390 1,405 1,370 1,375 -15 25,186,000 34,886,691,000 3,828 353.422 1,375 T/J 202,300 1,370 B 684,500 Total 2,191,371,000 6,160,987,618,500 390,913 40,869,300 62,898,500 Jakarta, 12 November 2020 Trading Division