List of Securities Quotation: LQ45 Date: Wednesday, 18 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. 1,690 1,745 1,680 1,745 55 19,225,000 32,938,168,000 5,856 2,128.049 1,745 T/J 376,200 1,740 B 37,000 2 ADRO Adaro Energy Tbk. 1,180 1,205 1,180 1,190 10 72,626,600 86,714,605,000 7,552 108.182 1,195 J 1,996,600 1,190 T/B 188,100 3 AKRA AKR Corporindo Tbk. 2,850 2,850 2,790 2,810 -40 24,459,000 69,051,228,000 3,280 2,239.561 2,810 T/J 276,400 2,800 B 533,500 4 ANTM Aneka Tambang Tbk. 1,190 1,280 1,215 1,240 50 853,419,900 1,066,853,107,000 47,174 817.564 1,240 T/J 9,507,500 1,235 B 6,070,600 5 ASII Astra International Tbk. 5,800 5,875 5,750 5,775 -25 25,384,700 147,354,790,000 8,091 4,129.808 5,800 J 402,100 5,775 T/B 364,400 6 BBCA Bank Central Asia Tbk. 32,750 32,875 32,700 32,850 100 19,957,800 655,267,960,000 9,053 18,771.429 32,850 T/J 950,200 32,825 B 5,300 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,750 5,775 5,650 5,725 -25 48,749,700 279,184,102,500 16,901 27.535 5,750 J 2,463,300 5,725 T/B 117,900 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,960 4,050 3,970 4,040 80 182,657,300 733,742,709,000 23,029 4,617.143 4,050 J 9,213,900 4,040 T/B 930,400 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,650 1,710 1,645 1,700 50 59,292,200 99,856,686,500 7,055 221.739 1,700 T/J 9,156,700 1,695 B 2,293,400 10 BMRI Bank Mandiri (Persero) Tbk. 6,250 6,350 6,150 6,350 100 62,468,000 393,396,597,500 9,554 1,913.417 6,375 J 935,100 6,350 T/B 276,600 11 BSDE Bumi Serpong Damai Tbk. 1,085 1,085 1,065 1,075 -10 23,174,800 24,920,467,000 2,904 210.576 1,075 T/J 370,600 1,070 B 637,800 12 BTPS Bank BTPN Syariah Tbk. 4,310 4,340 4,200 4,230 -80 6,881,100 29,383,182,000 3,741 433.846 4,230 T/J 985,200 4,220 B 9,100 13 CPIN Charoen Pokphand Indonesia Tbk 6,700 6,700 6,500 6,525 -175 8,530,500 55,958,780,000 5,964 29,717.174 6,550 J 130,200 6,525 T/B 165,900 14 CTRA Ciputra Development Tbk. 940 940 900 915 -25 30,852,900 28,361,950,000 4,133 204.863 920 J 47,800 915 T/B 6,836,700 15 ERAA Erajaya Swasembada Tbk. 1,835 1,845 1,805 1,805 -30 10,048,700 18,250,259,000 3,390 180.500 1,810 J 132,700 1,805 T/B 138,700 16 EXCL XL Axiata Tbk. 2,300 2,330 2,290 2,300 0 20,395,100 47,018,975,000 4,233 116.727 2,300 T/J 1,400 2,290 B 1,766,200 17 GGRM Gudang Garam Tbk. 42,425 43,400 42,450 42,875 450 2,360,100 101,795,772,500 4,427 1,673.171 42,900 J 8,600 42,875 T/B 10,000 18 HMSP H.M. Sampoerna Tbk. 1,500 1,545 1,470 1,485 -15 201,060,100 303,106,590,000 19,944 7,413.139 1,490 J 1,617,800 1,485 T/B 1,752,400 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,250 10,475 10,250 10,275 25 10,675,000 110,574,640,000 8,198 380.908 10,300 J 36,600 10,275 T/B 76,600 20 INCO Vale Indonesia Tbk. 4,580 4,790 4,610 4,670 90 21,833,000 103,203,342,000 6,679 1,906.122 4,680 J 233,200 4,670 T/B 644,600 21 INDF Indofood Sukses Makmur Tbk. 7,275 7,425 7,300 7,350 75 12,693,300 93,428,342,500 4,938 1,258.152 7,375 J 177,100 7,325 B 52,900 22 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,325 8,950 8,975 -325 20,300,800 184,608,392,500 12,369 462.469 9,000 J 100,300 8,975 T/B 190,200 23 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,600 14,075 14,150 0 3,271,500 46,665,552,500 3,290 566.000 14,200 J 500 14,150 T/B 63,900 24 ITMG Indo Tambangraya Megah Tbk. 9,150 9,350 9,150 9,200 50 2,770,700 25,606,675,000 3,048 65.714 9,225 J 17,800 9,200 T/B 46,800 25 JPFA Japfa Comfeed Indonesia Tbk. 1,265 1,290 1,255 1,285 20 21,466,700 27,387,597,000 3,432 351.285 1,290 J 1,422,900 1,285 T/B 2,269,300 26 JSMR Jasa Marga (Persero) Tbk. 4,400 4,440 4,360 4,410 10 8,564,000 37,769,064,000 2,771 260.054 4,410 T/J 113,900 4,400 B 423,600 27 KLBF Kalbe Farma Tbk. 1,500 1,515 1,495 1,505 5 35,735,900 53,678,938,500 6,268 14,678.631 1,510 J 2,170,900 1,505 T/B 82,700 28 MDKA Merdeka Copper Gold Tbk. 1,885 1,930 1,890 1,905 20 140,322,400 268,094,120,000 9,342 496.751 1,910 J 716,700 1,905 T/B 358,100 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,460 2,480 2,430 2,460 0 26,225,100 64,435,406,000 2,552 144.835 2,470 J 103,100 2,460 T/B 1,209,600 30 MNCN Media Nusantara Citra Tbk. 930 940 915 925 -5 109,722,300 101,542,255,500 5,829 102.778 925 T/J 693,800 920 B 1,511,200 31 PGAS Perusahaan Gas Negara Tbk. 1,270 1,370 1,275 1,365 95 478,470,000 640,704,737,500 27,475 455.000 1,370 J 7,247,500 1,365 T/B 15,598,600 32 PTBA Bukit Asam Tbk. 2,110 2,140 2,110 2,110 0 27,678,900 58,735,505,000 5,514 1,834.783 2,120 J 518,200 2,110 T/B 1,562,800 33 PTPP PP (Persero) Tbk. 1,140 1,170 1,115 1,150 10 53,390,400 61,220,718,000 5,449 216.165 1,155 J 231,700 1,150 T/B 7,059,600 34 PWON Pakuwon Jati Tbk. 486 498 486 494 8 125,553,800 61,757,183,400 5,542 1,904.468 494 T/J 527,900 492 B 296,100 35 SCMA Surya Citra Media Tbk. 1,515 1,535 1,505 1,510 -5 16,536,200 25,167,535,500 1,847 683.094 1,510 T/J 60,600 1,505 B 160,800 36 SMGR Semen Indonesia (Persero) Tbk. 10,975 11,250 11,025 11,150 175 4,525,100 50,577,422,500 3,658 3,879.880 11,175 J 33,700 11,150 T/B 500 37 SMRA Summarecon Agung Tbk. 785 795 775 780 -5 30,352,400 23,822,206,500 3,349 1,281.630 785 J 73,700 780 T/B 3,937,300 38 SRIL Sri Rejeki Isman Tbk. 232 238 232 232 0 30,974,300 7,248,472,800 2,135 96.667 234 J 3,097,800 232 T/B 6,156,200 39 TBIG Tower Bersama Infrastructure Tbk. 1,395 1,420 1,385 1,390 -5 20,652,600 29,049,386,500 4,441 343.210 1,395 J 712,000 1,390 T/B 765,800 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,900 6,975 6,750 6,775 -125 10,659,700 72,846,865,000 4,432 418.887 6,800 J 61,600 6,775 T/B 148,800 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,220 3,250 3,160 3,180 -40 239,122,600 763,772,319,000 33,139 1,671.177 3,190 J 2,729,400 3,180 T/B 1,028,900 42 TOWR Sarana Menara Nusantara Tbk. 1,010 1,040 1,010 1,035 25 234,313,100 241,034,545,500 32,380 4,930.215 1,035 T/J 2,152,800 1,030 B 1,218,400 43 UNTR United Tractors Tbk. 21,050 21,250 21,000 21,000 -50 3,864,900 81,374,852,500 5,409 25,000.000 21,025 J 11,700 21,000 T/B 118,200 44 UNVR Unilever Indonesia Tbk. 7,775 7,900 7,800 7,800 25 20,505,800 160,841,655,000 8,490 199,692.780 7,825 J 37,300 7,800 T/B 379,800 45 WIKA Wijaya Karya (Persero) Tbk. 1,465 1,490 1,435 1,460 -5 25,487,700 37,305,641,500 5,700 375.270 1,465 J 188,900 1,460 T/B 1,003,800 Total 3,407,211,700 7,605,609,300,700 403,957 62,043,900 68,499,100 Jakarta, 18 November 2020 Trading Division