List of Securities Quotation: LQ45 Date: Tuesday, 17 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. 1,725 1,730 1,675 1,690 -35 20,525,400 34,689,636,000 5,448 2,060.976 1,690 T/J 95,400 1,685 B 138,400 2 ADRO Adaro Energy Tbk. 1,195 1,210 1,180 1,180 -15 99,737,900 118,807,758,000 11,750 107.273 1,185 J 290,900 1,180 T/B 2,272,300 3 AKRA AKR Corporindo Tbk. 2,850 2,900 2,840 2,850 0 22,420,600 64,195,665,000 2,958 2,271.441 2,850 T/J 1,247,900 2,840 B 350,000 4 ANTM Aneka Tambang Tbk. 1,185 1,215 1,175 1,190 5 300,731,400 360,297,576,500 16,786 784.598 1,195 J 1,827,900 1,190 T/B 1,026,300 5 ASII Astra International Tbk. 5,925 5,975 5,800 5,800 -125 28,012,800 164,119,282,500 11,331 4,147.686 5,825 J 83,600 5,800 T/B 2,357,400 6 BBCA Bank Central Asia Tbk. 32,400 32,825 32,450 32,750 350 23,956,800 783,551,897,500 12,774 18,714.286 32,750 T/J 619,800 32,725 B 11,900 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,675 5,800 5,675 5,750 75 63,441,100 363,823,930,000 16,367 27.655 5,750 T/J 2,549,900 5,725 B 229,100 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,960 4,020 3,930 3,960 0 180,851,100 719,019,094,000 29,819 4,525.714 3,960 T/J 974,900 3,950 B 1,181,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,650 1,675 1,640 1,650 0 40,893,900 67,856,328,000 5,667 215.217 1,655 J 185,300 1,650 T/B 634,300 10 BMRI Bank Mandiri (Persero) Tbk. 6,200 6,375 6,200 6,250 50 53,130,800 333,512,397,500 10,523 1,883.285 6,275 J 350,200 6,250 T/B 292,000 11 BSDE Bumi Serpong Damai Tbk. 1,090 1,105 1,075 1,085 -5 34,652,100 37,651,403,000 4,413 212.535 1,090 J 505,600 1,085 T/B 431,700 12 BTPS Bank BTPN Syariah Tbk. 4,390 4,400 4,310 4,310 -80 3,766,300 16,333,206,000 2,464 442.051 4,310 T/J 429,000 4,300 B 175,400 13 CPIN Charoen Pokphand Indonesia Tbk 6,775 6,775 6,625 6,700 -75 4,720,800 31,544,865,000 4,067 30,514.187 6,700 T/J 98,400 6,675 B 10,700 14 CTRA Ciputra Development Tbk. 900 950 900 940 40 46,999,300 43,000,960,000 4,335 210.461 940 T/J 13,517,700 935 B 132,400 15 ERAA Erajaya Swasembada Tbk. 1,845 1,870 1,830 1,835 -10 12,400,500 22,866,533,000 4,124 183.500 1,840 J 103,000 1,835 T/B 3,400 16 EXCL XL Axiata Tbk. 2,320 2,370 2,290 2,300 -20 47,270,300 110,139,208,000 8,922 116.727 2,310 J 1,583,100 2,300 T/B 137,300 17 GGRM Gudang Garam Tbk. 41,650 42,775 41,800 42,425 775 2,445,700 103,772,512,500 6,202 1,655.610 42,450 J 700 42,425 T/B 15,600 18 HMSP H.M. Sampoerna Tbk. 1,445 1,515 1,450 1,500 55 173,959,900 259,215,418,000 18,066 7,488.019 1,505 J 1,923,700 1,500 T/B 176,900 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 10,475 9,800 10,250 500 24,735,800 251,080,255,000 15,566 379.981 10,275 J 93,300 10,250 T/B 251,100 20 INCO Vale Indonesia Tbk. 4,500 4,780 4,510 4,580 80 31,044,200 144,089,372,000 9,097 1,869.388 4,600 J 56,400 4,580 T/B 54,500 21 INDF Indofood Sukses Makmur Tbk. 7,150 7,425 7,150 7,275 125 19,444,400 142,261,260,000 7,488 1,245.314 7,300 J 521,700 7,275 T/B 113,600 22 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,550 9,275 9,300 0 13,855,600 130,117,570,000 5,896 479.216 9,325 J 6,200 9,300 T/B 147,700 23 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,300 13,975 14,150 0 3,498,500 49,332,100,000 3,627 566.000 14,150 T/J 1,040,000 14,125 B 200 24 ITMG Indo Tambangraya Megah Tbk. 9,100 9,500 9,125 9,150 50 6,809,200 63,559,777,500 6,904 65.357 9,175 J 15,900 9,150 T/B 23,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,275 1,290 1,260 1,265 -10 27,946,000 35,460,070,500 3,408 345.817 1,270 J 616,000 1,265 T/B 773,500 26 JSMR Jasa Marga (Persero) Tbk. 4,330 4,430 4,320 4,400 70 21,357,600 93,749,629,000 4,717 259.464 4,400 T/J 21,400 4,390 B 6,300 27 KLBF Kalbe Farma Tbk. 1,490 1,510 1,495 1,500 10 33,292,200 50,000,547,000 5,768 14,629.864 1,505 J 291,900 1,500 T/B 227,500 28 MDKA Merdeka Copper Gold Tbk. 1,860 1,920 1,860 1,885 25 157,652,800 299,855,238,500 14,264 491.536 1,890 J 1,073,500 1,885 T/B 18,800 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,530 2,400 2,460 90 39,283,300 97,254,875,000 6,041 144.835 2,470 J 155,200 2,460 T/B 275,600 30 MNCN Media Nusantara Citra Tbk. 880 930 880 930 50 221,529,200 201,919,615,000 10,323 103.333 935 J 2,294,700 930 T/B 7,357,700 31 PGAS Perusahaan Gas Negara Tbk. 1,215 1,285 1,225 1,270 55 273,905,900 346,335,692,500 16,572 423.333 1,275 J 2,087,400 1,270 T/B 3,935,300 32 PTBA Bukit Asam Tbk. 2,130 2,160 2,110 2,110 -20 53,820,400 114,473,853,000 10,809 1,834.783 2,110 T/J 123,500 2,100 B 3,903,300 33 PTPP PP (Persero) Tbk. 1,100 1,225 1,115 1,140 40 212,651,100 247,491,759,000 15,011 214.286 1,145 J 689,500 1,140 T/B 2,030,000 34 PWON Pakuwon Jati Tbk. 482 496 482 486 4 110,536,400 53,907,037,800 8,104 1,873.627 486 T/J 2,289,500 484 B 786,900 35 SCMA Surya Citra Media Tbk. 1,520 1,550 1,510 1,515 -5 13,167,700 20,190,708,500 1,839 685.356 1,520 J 2,500 1,515 T/B 1,256,900 36 SMGR Semen Indonesia (Persero) Tbk. 10,950 11,175 10,900 10,975 25 7,345,700 80,960,050,000 3,620 3,818.985 11,025 J 13,100 10,975 T/B 78,400 37 SMRA Summarecon Agung Tbk. 775 800 775 785 10 44,200,200 34,903,738,000 4,925 1,289.846 790 J 633,800 785 T/B 88,600 38 SRIL Sri Rejeki Isman Tbk. 226 240 226 232 6 115,659,700 27,069,460,600 7,822 96.667 234 J 5,824,200 232 T/B 4,481,800 39 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,430 1,355 1,395 45 58,350,300 82,307,225,000 8,945 344.444 1,400 J 2,065,100 1,395 T/B 378,900 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,775 7,150 6,850 6,900 125 26,640,600 186,858,357,500 8,450 426.615 6,925 J 12,000 6,900 T/B 375,500 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,070 3,270 3,100 3,220 150 527,501,800 1,685,068,363,000 53,915 1,692.199 3,220 T/J 2,231,400 3,210 B 243,800 42 TOWR Sarana Menara Nusantara Tbk. 1,005 1,030 1,005 1,010 5 213,942,600 217,016,686,500 13,234 4,811.128 1,015 J 5,764,700 1,010 T/B 536,200 43 UNTR United Tractors Tbk. 21,250 21,300 21,050 21,050 -200 5,397,400 113,960,395,000 5,986 25,059.524 21,075 J 12,100 21,050 T/B 90,200 44 UNVR Unilever Indonesia Tbk. 7,725 7,800 7,725 7,775 50 16,284,000 126,610,585,000 8,337 199,052.739 7,775 T/J 176,500 7,750 B 1,847,000 45 WIKA Wijaya Karya (Persero) Tbk. 1,470 1,550 1,460 1,465 -5 130,072,800 194,973,202,000 14,174 376.555 1,465 T/J 4,403,500 1,460 B 615,700 Total 3,569,842,100 8,725,205,093,400 450,858 58,902,000 39,475,900 Jakarta, 17 November 2020 Trading Division