List of Securities Quotation: LQ45 Date: Friday, 13 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. 1,720 1,780 1,700 1,755 35 9,359,000 16,184,117,500 2,768 2,140.244 1,755 T/J 615,700 1,750 B 13,900 2 ADRO Adaro Energy Tbk. 1,175 1,190 1,155 1,165 -10 64,105,000 74,933,907,000 7,498 105.909 1,170 J 559,600 1,165 T/B 862,700 3 AKRA AKR Corporindo Tbk. 2,820 2,840 2,780 2,820 0 15,873,500 44,569,584,000 1,930 2,247.531 2,820 T/J 1,226,000 2,810 B 290,000 4 ANTM Aneka Tambang Tbk. 1,170 1,180 1,155 1,170 0 172,842,400 201,684,250,000 14,675 771.412 1,175 J 20,666,800 1,170 T/B 1,112,300 5 ASII Astra International Tbk. 6,000 5,925 5,850 5,900 -100 24,090,900 141,950,340,000 5,330 4,219.198 5,925 J 321,500 5,900 T/B 544,200 6 BBCA Bank Central Asia Tbk. 32,100 32,250 31,600 31,950 -150 16,474,900 525,287,605,000 14,893 18,257.143 31,950 T/J 49,400 31,900 B 7,400 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,375 5,700 5,275 5,650 275 99,203,700 549,945,532,500 22,171 27.175 5,675 J 2,434,000 5,650 T/B 130,600 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,950 4,080 3,960 4,000 50 237,374,000 951,645,554,000 28,572 4,571.429 4,000 T/J 10,367,100 3,990 B 1,373,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,590 1,620 1,570 1,615 25 41,668,600 66,699,204,000 5,546 210.652 1,620 J 4,233,900 1,615 T/B 1,439,700 10 BMRI Bank Mandiri (Persero) Tbk. 6,175 6,250 6,075 6,250 75 61,021,900 376,271,807,500 11,333 1,883.285 6,250 T/J 3,430,200 6,225 B 1,041,700 11 BSDE Bumi Serpong Damai Tbk. 1,010 1,040 980 1,025 15 33,916,800 34,099,741,500 3,923 200.782 1,030 J 193,700 1,025 T/B 200,600 12 BTPS Bank BTPN Syariah Tbk. 4,280 4,440 4,240 4,390 110 17,316,300 75,079,800,000 5,891 450.256 4,400 J 1,041,900 4,390 T/B 1,428,700 13 CPIN Charoen Pokphand Indonesia Tbk 6,775 6,750 6,625 6,650 -125 4,792,600 32,037,440,000 2,522 30,286.469 6,675 J 19,100 6,650 T/B 17,900 14 CTRA Ciputra Development Tbk. 865 870 845 865 0 40,946,600 35,208,730,500 3,435 193.669 865 T/J 3,482,600 860 B 1,383,500 15 ERAA Erajaya Swasembada Tbk. 1,785 1,850 1,785 1,795 10 34,215,300 61,976,933,500 5,142 179.500 1,800 J 319,300 1,795 T/B 3,024,000 16 EXCL XL Axiata Tbk. 2,290 2,320 2,250 2,290 0 22,623,400 51,614,706,000 4,276 116.219 2,300 J 287,300 2,290 T/B 650,000 17 GGRM Gudang Garam Tbk. 41,475 41,975 41,100 41,650 175 1,158,600 48,196,555,000 2,657 1,625.366 41,675 J 3,000 41,650 T/B 26,600 18 HMSP H.M. Sampoerna Tbk. 1,435 1,460 1,430 1,445 10 41,228,300 59,568,177,000 5,357 7,213.458 1,450 J 1,999,000 1,445 T/B 2,430,500 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,775 9,675 9,700 -75 7,350,000 71,310,035,000 5,626 359.592 9,700 T/J 198,500 9,675 B 702,800 20 INCO Vale Indonesia Tbk. 4,410 4,420 4,330 4,380 -30 9,457,000 41,456,589,000 3,783 1,787.755 4,390 J 109,100 4,380 T/B 440,400 21 INDF Indofood Sukses Makmur Tbk. 7,175 7,200 7,100 7,100 -75 7,229,400 51,531,515,000 3,907 1,215.358 7,125 J 60,100 7,100 T/B 729,900 22 INKP Indah Kiat Pulp & Paper Tbk. 9,250 9,550 9,150 9,400 150 4,918,900 46,090,115,000 3,025 484.369 9,400 T/J 499,700 9,375 B 65,000 23 INTP Indocement Tunggal Prakarsa Tbk. 14,350 14,400 14,125 14,400 50 1,821,600 26,002,950,000 3,109 576.000 14,400 T/J 1,129,400 14,375 B 1,100 24 ITMG Indo Tambangraya Megah Tbk. 8,550 8,500 8,425 8,475 -75 1,647,300 13,939,560,000 2,060 60.536 8,500 J 52,300 8,475 T/B 56,000 25 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,245 1,190 1,220 0 33,273,300 40,626,741,500 3,430 333.516 1,225 J 333,300 1,220 T/B 467,600 26 JSMR Jasa Marga (Persero) Tbk. 4,160 4,170 4,100 4,130 -30 5,315,100 21,981,715,000 2,459 243.543 4,140 J 14,900 4,130 T/B 308,200 27 KLBF Kalbe Farma Tbk. 1,485 1,495 1,485 1,495 10 12,767,200 19,036,767,000 4,231 14,581.098 1,500 J 2,350,900 1,495 T/B 217,900 28 MDKA Merdeka Copper Gold Tbk. 1,810 1,830 1,775 1,815 5 117,656,400 211,858,012,000 10,672 473.282 1,815 T/J 695,800 1,810 B 569,400 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,340 2,280 2,290 -30 20,393,700 46,968,453,000 2,914 134.826 2,300 J 436,900 2,290 T/B 86,500 30 MNCN Media Nusantara Citra Tbk. 855 880 850 875 20 65,081,800 56,517,113,500 4,257 97.222 880 J 2,120,400 875 T/B 464,900 31 PGAS Perusahaan Gas Negara Tbk. 1,175 1,185 1,160 1,180 5 73,550,300 86,186,008,000 5,401 393.333 1,185 J 1,150,400 1,180 T/B 2,357,800 32 PTBA Bukit Asam Tbk. 2,040 2,050 2,020 2,040 0 17,436,800 35,502,131,000 3,192 1,773.913 2,050 J 318,400 2,040 T/B 5,021,800 33 PTPP PP (Persero) Tbk. 995 1,040 980 1,025 30 51,517,900 52,347,315,500 3,833 192.669 1,030 J 840,100 1,025 T/B 1,252,300 34 PWON Pakuwon Jati Tbk. 444 464 440 456 12 71,201,000 32,313,240,000 5,926 1,757.971 458 J 1,016,100 456 T/B 2,144,700 35 SCMA Surya Citra Media Tbk. 1,490 1,500 1,475 1,475 -15 2,183,700 3,243,725,000 594 667.261 1,490 J 113,100 1,475 T/B 25,300 36 SMGR Semen Indonesia (Persero) Tbk. 11,325 11,300 10,900 11,200 -125 3,584,300 39,932,975,000 3,090 3,897.279 11,200 T/J 155,000 11,125 B 100 37 SMRA Summarecon Agung Tbk. 720 760 710 750 30 39,817,600 29,375,328,500 3,836 1,232.337 755 J 264,700 750 T/B 752,200 38 SRIL Sri Rejeki Isman Tbk. 226 226 220 222 -4 22,528,100 5,025,410,600 1,587 92.500 224 J 2,411,600 222 T/B 527,200 39 TBIG Tower Bersama Infrastructure Tbk. 1,375 1,390 1,330 1,360 -15 21,725,400 29,495,443,500 5,447 335.802 1,360 T/J 164,400 1,355 B 100,500 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,625 6,825 6,550 6,750 125 4,034,900 27,079,265,000 1,715 417.341 6,775 J 157,900 6,750 T/B 156,100 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,040 3,010 2,950 2,990 -50 186,708,800 556,957,194,000 27,125 1,571.327 3,000 J 3,343,300 2,990 T/B 220,000 42 TOWR Sarana Menara Nusantara Tbk. 990 1,005 990 995 5 148,403,100 147,938,003,000 13,986 4,739.675 995 T/J 6,796,200 990 B 5,232,600 43 UNTR United Tractors Tbk. 21,100 21,300 21,025 21,125 25 1,736,700 36,769,032,500 3,033 25,148.810 21,150 J 800 21,125 T/B 50,800 44 UNVR Unilever Indonesia Tbk. 7,800 7,875 7,750 7,750 -50 6,119,200 47,685,432,500 5,424 198,412.698 7,775 J 26,600 7,750 T/B 1,785,400 45 WIKA Wijaya Karya (Persero) Tbk. 1,375 1,400 1,365 1,395 20 19,554,400 27,185,462,500 2,346 358.563 1,400 J 2,291,700 1,395 T/B 91,100 Total 1,895,225,700 5,151,309,517,600 283,927 78,301,700 39,805,000 Jakarta, 13 November 2020 Trading Division