List of Securities Quotation: LQ45 Date: Monday, 16 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. 1,755 1,765 1,720 1,725 -30 7,643,700 13,231,701,500 2,804 2,103.659 1,730 J 721,300 1,725 T/B 76,800 2 ADRO Adaro Energy Tbk. 1,165 1,205 1,165 1,195 30 77,947,500 92,582,027,000 7,946 108.636 1,200 J 1,295,500 1,195 T/B 4,301,400 3 AKRA AKR Corporindo Tbk. 2,820 2,890 2,830 2,850 30 20,094,100 57,502,165,000 2,630 2,271.441 2,850 T/J 1,639,700 2,840 B 54,800 4 ANTM Aneka Tambang Tbk. 1,170 1,210 1,180 1,185 15 213,486,900 254,294,274,500 13,637 781.302 1,190 J 6,981,200 1,185 T/B 20,015,700 5 ASII Astra International Tbk. 5,900 6,000 5,900 5,925 25 62,526,400 371,844,750,000 6,103 4,237.076 5,950 J 3,010,500 5,925 T/B 138,700 6 BBCA Bank Central Asia Tbk. 31,950 32,425 31,925 32,400 450 10,981,000 353,262,957,500 10,874 18,514.286 32,400 T/J 108,600 32,250 B 311,500 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,650 5,850 5,650 5,675 25 86,880,400 496,979,755,000 25,421 27.295 5,700 J 1,349,800 5,675 T/B 1,620,900 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,000 4,070 3,930 3,960 -40 193,022,100 766,922,960,000 44,391 4,525.714 3,970 J 1,906,900 3,960 T/B 1,784,000 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,615 1,680 1,630 1,650 35 71,013,200 117,288,257,000 8,267 215.217 1,655 J 390,300 1,650 T/B 386,400 10 BMRI Bank Mandiri (Persero) Tbk. 6,250 6,450 6,150 6,200 -50 66,958,800 420,129,327,500 13,067 1,868.218 6,225 J 48,800 6,200 T/B 1,251,400 11 BSDE Bumi Serpong Damai Tbk. 1,025 1,095 1,040 1,090 65 39,542,200 42,146,934,500 3,732 213.514 1,090 T/J 1,525,600 1,085 B 26,500 12 BTPS Bank BTPN Syariah Tbk. 4,390 4,470 4,360 4,390 0 2,977,000 13,123,076,000 1,627 450.256 4,400 J 2,022,200 4,390 T/B 386,800 13 CPIN Charoen Pokphand Indonesia Tbk 6,650 6,775 6,700 6,775 125 5,389,000 36,339,980,000 2,223 30,855.764 6,775 T/J 415,600 6,750 B 500 14 CTRA Ciputra Development Tbk. 865 905 875 900 35 39,278,100 35,022,618,000 4,340 201.505 905 J 2,238,100 900 T/B 514,300 15 ERAA Erajaya Swasembada Tbk. 1,795 1,850 1,805 1,845 50 22,797,000 41,680,255,000 3,893 184.500 1,850 J 952,300 1,845 T/B 1,588,600 16 EXCL XL Axiata Tbk. 2,290 2,350 2,300 2,320 30 22,309,600 51,715,278,000 4,694 117.742 2,320 T/J 505,300 2,310 B 939,100 17 GGRM Gudang Garam Tbk. 41,650 42,150 41,650 41,650 0 824,800 34,499,337,500 2,186 1,625.366 41,750 J 800 41,650 T/B 16,500 18 HMSP H.M. Sampoerna Tbk. 1,445 1,465 1,445 1,445 0 54,751,200 79,440,333,500 8,145 7,213.458 1,450 J 1,640,400 1,445 T/B 9,543,400 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,700 9,800 9,700 9,750 50 7,054,800 68,710,647,500 6,593 361.446 9,775 J 69,500 9,750 T/B 149,400 20 INCO Vale Indonesia Tbk. 4,380 4,520 4,440 4,500 120 13,779,700 61,873,581,000 4,427 1,836.735 4,500 T/J 208,700 4,490 B 421,600 21 INDF Indofood Sukses Makmur Tbk. 7,100 7,175 7,125 7,150 50 8,258,000 59,127,270,000 3,470 1,223.917 7,175 J 139,800 7,150 T/B 700,500 22 INKP Indah Kiat Pulp & Paper Tbk. 9,400 9,550 9,275 9,300 -100 4,205,300 39,274,527,500 2,893 479.216 9,325 J 4,700 9,300 T/B 384,000 23 INTP Indocement Tunggal Prakarsa Tbk. 14,400 14,575 14,025 14,150 -250 1,556,300 22,171,717,500 2,271 566.000 14,150 T/J 1,698,300 14,125 B 6,900 24 ITMG Indo Tambangraya Megah Tbk. 8,475 9,100 8,525 9,100 625 8,581,100 76,040,132,500 6,376 65.000 9,100 T/J 127,400 9,075 B 44,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,295 1,230 1,275 55 54,993,200 69,482,647,500 5,790 348.551 1,280 J 1,026,400 1,275 T/B 748,400 26 JSMR Jasa Marga (Persero) Tbk. 4,130 4,350 4,190 4,330 200 24,361,700 104,411,837,000 6,119 255.336 4,330 T/J 7,000 4,320 B 23,500 27 KLBF Kalbe Farma Tbk. 1,495 1,515 1,480 1,490 -5 33,134,800 49,447,960,500 6,481 14,532.332 1,495 J 444,700 1,490 T/B 319,000 28 MDKA Merdeka Copper Gold Tbk. 1,815 1,870 1,835 1,860 45 141,256,300 262,163,199,000 11,872 485.017 1,860 T/J 350,400 1,855 B 975,200 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,290 2,410 2,300 2,370 80 30,691,100 71,853,534,000 4,016 139.536 2,390 J 157,400 2,370 T/B 739,900 30 MNCN Media Nusantara Citra Tbk. 875 885 865 880 5 43,485,600 38,019,398,000 4,137 97.778 880 T/J 2,084,600 875 B 353,600 31 PGAS Perusahaan Gas Negara Tbk. 1,180 1,220 1,190 1,215 35 117,888,500 142,190,503,500 8,334 405.000 1,220 J 5,302,700 1,215 T/B 4,115,200 32 PTBA Bukit Asam Tbk. 2,040 2,150 2,050 2,130 90 61,569,000 129,026,544,000 9,475 1,852.174 2,140 J 795,900 2,130 T/B 568,600 33 PTPP PP (Persero) Tbk. 1,025 1,100 1,050 1,100 75 131,589,300 142,234,275,000 9,836 206.767 1,105 J 617,700 1,100 T/B 22,425,200 34 PWON Pakuwon Jati Tbk. 456 484 460 482 26 174,094,700 82,368,618,600 9,281 1,858.206 482 T/J 551,100 480 B 747,000 35 SCMA Surya Citra Media Tbk. 1,475 1,555 1,490 1,520 45 18,356,700 27,912,189,500 2,746 687.618 1,525 J 31,000 1,520 T/B 2,717,200 36 SMGR Semen Indonesia (Persero) Tbk. 11,200 11,275 10,775 10,950 -250 6,039,700 66,229,592,500 5,180 3,810.286 10,950 T/J 63,500 10,900 B 4,200 37 SMRA Summarecon Agung Tbk. 750 795 765 775 25 56,992,800 44,231,090,000 5,796 1,273.414 780 J 285,300 775 T/B 1,254,600 38 SRIL Sri Rejeki Isman Tbk. 222 226 222 226 4 19,222,900 4,316,386,400 1,395 94.167 226 T/J 5,738,800 224 B 10,206,500 39 TBIG Tower Bersama Infrastructure Tbk. 1,360 1,380 1,340 1,350 -10 11,585,500 15,648,168,500 3,479 333.333 1,355 J 20,900 1,350 T/B 240,900 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,875 6,700 6,775 25 3,883,000 26,266,272,500 1,718 418.887 6,800 J 281,700 6,775 T/B 71,900 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,990 3,100 3,020 3,070 80 206,145,500 631,045,885,000 20,043 1,613.369 3,070 T/J 1,393,400 3,060 B 637,900 42 TOWR Sarana Menara Nusantara Tbk. 995 1,010 995 1,005 10 157,619,500 157,982,456,500 15,386 4,787.310 1,005 T/J 5,725,300 1,000 B 2,532,400 43 UNTR United Tractors Tbk. 21,125 21,325 21,025 21,250 125 4,684,900 99,062,482,500 5,565 25,297.619 21,275 J 2,700 21,250 T/B 36,700 44 UNVR Unilever Indonesia Tbk. 7,750 7,850 7,700 7,725 -25 14,162,300 109,726,282,500 8,292 197,772.657 7,750 J 8,400 7,725 T/B 660,500 45 WIKA Wijaya Karya (Persero) Tbk. 1,395 1,485 1,400 1,470 75 123,403,100 178,147,659,500 11,384 377.841 1,475 J 1,853,300 1,470 T/B 6,709,800 Total 2,477,018,300 6,056,970,846,000 348,335 55,743,500 100,752,200 Jakarta, 16 November 2020 Trading Division