List of Securities Quotation: LQ45 Date: Friday, 20 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 1,700 1,625 1,635 -55 20,916,900 34,517,536,000 6,171 1,993.902 1,640 J 93,700 1,635 T/B 1,374,500 2 ADRO Adaro Energy Tbk. 1,240 1,260 1,210 1,215 -25 121,792,400 150,115,540,500 13,451 110.455 1,220 J 1,814,300 1,215 T/B 1,497,300 3 AKRA AKR Corporindo Tbk. 2,910 3,010 2,930 2,950 40 47,230,200 140,561,348,000 5,902 2,351.141 2,950 T/J 80,700 2,940 B 897,200 4 ANTM Aneka Tambang Tbk. 1,235 1,240 1,200 1,210 -25 220,936,900 268,146,697,000 18,359 797.785 1,210 T/J 10,553,800 1,205 B 5,832,500 5 ASII Astra International Tbk. 5,725 5,825 5,700 5,725 0 33,703,300 193,844,602,500 11,995 4,094.052 5,725 T/J 4,973,400 5,700 B 2,583,300 6 BBCA Bank Central Asia Tbk. 33,075 33,250 32,750 33,000 -75 13,693,700 451,449,490,000 12,724 18,857.143 33,000 T/J 1,276,900 32,975 B 6,900 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,750 5,800 5,650 5,675 -75 53,141,400 303,746,430,000 20,042 27.295 5,700 J 808,600 5,675 T/B 1,049,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,040 4,080 3,990 4,020 -20 124,785,400 501,470,947,000 21,181 4,594.286 4,030 J 241,200 4,020 T/B 5,898,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,705 1,715 1,660 1,680 -25 35,605,000 59,977,565,500 6,132 219.130 1,680 T/J 1,900 1,675 B 612,400 10 BMRI Bank Mandiri (Persero) Tbk. 6,325 6,350 6,250 6,300 -25 50,286,800 316,380,445,000 11,026 1,898.351 6,325 J 789,800 6,300 T/B 431,000 11 BSDE Bumi Serpong Damai Tbk. 1,080 1,125 1,060 1,060 -20 38,159,300 41,236,243,500 4,046 207.638 1,065 J 52,800 1,060 T/B 4,461,500 12 BTPS Bank BTPN Syariah Tbk. 4,210 4,250 4,080 4,100 -110 8,160,800 33,845,524,000 5,418 420.513 4,100 T/J 621,100 4,090 B 224,200 13 CPIN Charoen Pokphand Indonesia Tbk 6,400 6,550 6,425 6,475 75 2,922,500 18,917,065,000 2,197 29,489.457 6,475 T/J 40,400 6,450 B 24,200 14 CTRA Ciputra Development Tbk. 910 930 890 895 -15 36,593,900 33,065,128,500 4,375 200.386 900 J 270,300 895 T/B 2,338,700 15 ERAA Erajaya Swasembada Tbk. 1,805 1,840 1,795 1,820 15 21,281,800 38,626,374,500 4,170 182.000 1,820 T/J 405,100 1,815 B 600 16 EXCL XL Axiata Tbk. 2,300 2,350 2,290 2,300 0 32,517,100 75,174,190,000 4,780 116.727 2,310 J 544,200 2,300 T/B 239,200 17 GGRM Gudang Garam Tbk. 44,925 45,300 43,775 44,125 -800 3,178,300 141,394,557,500 7,938 1,721.951 44,125 T/J 5,000 44,100 B 19,000 18 HMSP H.M. Sampoerna Tbk. 1,560 1,585 1,520 1,525 -35 129,690,900 199,865,413,500 14,018 7,612.819 1,530 J 434,100 1,525 T/B 2,431,200 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,350 10,400 10,100 10,100 -250 10,424,600 106,040,605,000 8,323 374.421 10,125 J 49,500 10,100 T/B 195,400 20 INCO Vale Indonesia Tbk. 4,690 4,700 4,550 4,560 -130 24,120,300 111,205,690,000 8,241 1,861.224 4,570 J 14,900 4,560 T/B 908,100 21 INDF Indofood Sukses Makmur Tbk. 7,275 7,350 7,175 7,225 -50 13,621,800 98,759,455,000 5,020 1,236.755 7,250 J 48,700 7,225 T/B 63,100 22 INKP Indah Kiat Pulp & Paper Tbk. 8,875 9,000 8,875 8,900 25 5,169,400 46,118,007,500 3,997 458.605 8,925 J 37,400 8,900 T/B 56,700 23 INTP Indocement Tunggal Prakarsa Tbk. 14,100 14,600 14,250 14,400 300 3,786,900 54,595,952,500 4,135 576.000 14,425 J 15,200 14,400 T/B 9,000 24 ITMG Indo Tambangraya Megah Tbk. 10,275 10,925 10,050 10,150 -125 6,548,300 67,948,180,000 6,644 72.500 10,175 J 8,700 10,150 T/B 65,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,275 1,285 1,230 1,255 -20 20,392,000 25,666,361,500 3,468 343.084 1,260 J 400,500 1,255 T/B 271,100 26 JSMR Jasa Marga (Persero) Tbk. 4,380 4,420 4,320 4,350 -30 8,637,100 37,708,447,000 2,882 256.516 4,360 J 42,000 4,350 T/B 372,000 27 KLBF Kalbe Farma Tbk. 1,495 1,510 1,495 1,495 0 18,059,200 27,076,502,500 3,515 14,581.098 1,500 J 324,700 1,495 T/B 1,503,100 28 MDKA Merdeka Copper Gold Tbk. 1,895 1,900 1,835 1,865 -30 101,722,800 190,573,547,000 8,356 486.320 1,865 T/J 1,138,400 1,860 B 9,700 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,550 2,410 2,430 -60 21,113,200 52,425,552,000 2,766 143.069 2,440 J 87,100 2,430 T/B 73,800 30 MNCN Media Nusantara Citra Tbk. 920 950 910 920 0 112,930,400 105,045,983,500 5,232 102.222 925 J 732,000 920 T/B 2,327,800 31 PGAS Perusahaan Gas Negara Tbk. 1,355 1,410 1,330 1,405 50 329,589,900 455,776,881,500 21,844 468.333 1,410 J 8,015,400 1,405 T/B 6,617,600 32 PTBA Bukit Asam Tbk. 2,230 2,260 2,180 2,190 -40 72,908,500 161,632,453,000 13,252 1,904.348 2,200 J 577,400 2,190 T/B 2,211,500 33 PTPP PP (Persero) Tbk. 1,175 1,195 1,140 1,150 -25 40,919,300 47,766,302,000 4,448 216.165 1,155 J 191,300 1,150 T/B 1,291,100 34 PWON Pakuwon Jati Tbk. 505 520 496 500 -5 94,828,300 47,858,825,700 7,266 1,927.599 505 J 1,621,800 500 T/B 25,000,700 35 SCMA Surya Citra Media Tbk. 1,495 1,510 1,485 1,495 0 8,153,100 12,215,692,500 835 676.308 1,495 T/J 405,300 1,490 B 5,500 36 SMGR Semen Indonesia (Persero) Tbk. 11,150 11,375 11,175 11,350 200 3,347,000 37,800,160,000 3,021 3,949.475 11,375 J 9,900 11,350 T/B 6,100 37 SMRA Summarecon Agung Tbk. 795 815 780 780 -15 49,522,000 39,214,353,500 4,146 1,281.630 785 J 460,100 780 T/B 7,142,900 38 SRIL Sri Rejeki Isman Tbk. 242 250 238 238 -4 80,877,700 19,625,743,600 4,201 99.167 240 J 4,659,500 238 T/B 5,845,000 39 TBIG Tower Bersama Infrastructure Tbk. 1,420 1,440 1,400 1,415 -5 14,236,700 20,172,828,500 1,685 349.383 1,420 J 156,900 1,415 T/B 69,900 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,875 6,675 6,700 -50 6,817,500 46,009,135,000 3,241 414.249 6,725 J 211,600 6,700 T/B 65,800 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,170 3,270 3,180 3,220 50 211,892,500 682,060,478,000 21,894 1,692.199 3,220 T/J 1,639,200 3,210 B 1,414,300 42 TOWR Sarana Menara Nusantara Tbk. 1,040 1,045 1,030 1,030 -10 105,043,900 108,819,164,000 15,727 4,906.397 1,035 J 687,900 1,030 T/B 1,340,700 43 UNTR United Tractors Tbk. 21,500 21,750 21,275 21,300 -200 4,641,400 99,564,605,000 5,221 25,357.143 21,325 J 700 21,300 T/B 26,400 44 UNVR Unilever Indonesia Tbk. 7,775 7,825 7,725 7,725 -50 11,720,600 91,036,015,000 7,350 197,772.657 7,750 J 108,000 7,725 T/B 625,900 45 WIKA Wijaya Karya (Persero) Tbk. 1,470 1,490 1,420 1,425 -45 44,784,600 64,662,520,000 8,000 366.274 1,430 J 300,600 1,425 T/B 306,500 Total 2,420,405,600 5,859,714,538,800 358,635 44,952,000 87,746,400 Jakarta, 20 November 2020 Trading Division