List of Securities Quotation: LQ45 Date: Tuesday, 24 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. 1,680 1,730 1,690 1,725 45 24,219,100 41,507,083,500 6,347 2,103.659 1,725 T/J 552,900 1,720 B 53,600 2 ADRO Adaro Energy Tbk. 1,290 1,335 1,290 1,300 10 159,576,400 209,348,963,500 16,684 118.182 1,305 J 709,300 1,300 T/B 1,140,400 3 AKRA AKR Corporindo Tbk. 2,940 2,990 2,930 2,930 -10 46,258,700 136,822,806,000 4,140 2,335.201 2,930 T/J 975,700 2,920 B 826,200 4 ANTM Aneka Tambang Tbk. 1,255 1,255 1,220 1,235 -20 351,292,500 433,989,701,000 17,927 814.268 1,235 T/J 12,249,700 1,230 B 5,212,700 5 ASII Astra International Tbk. 5,800 5,875 5,800 5,800 0 33,117,500 192,790,957,500 9,007 4,147.686 5,825 J 560,500 5,800 T/B 460,200 6 BBCA Bank Central Asia Tbk. 33,000 33,000 32,725 32,825 -175 14,469,900 474,998,010,000 15,558 18,757.143 32,825 T/J 913,500 32,800 B 34,100 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,900 5,975 5,900 5,950 50 61,987,700 368,015,260,000 15,099 28.617 5,950 T/J 73,700 5,925 B 1,432,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,080 4,230 4,080 4,200 120 206,164,400 855,510,022,000 28,182 4,800.000 4,210 J 513,100 4,200 T/B 940,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,710 1,730 1,705 1,725 15 44,713,000 76,775,799,000 4,320 225.000 1,730 J 2,018,900 1,725 T/B 969,000 10 BMRI Bank Mandiri (Persero) Tbk. 6,400 6,500 6,375 6,425 25 70,464,600 453,550,537,500 11,814 1,936.017 6,425 T/J 238,700 6,400 B 1,771,900 11 BSDE Bumi Serpong Damai Tbk. 1,090 1,110 1,080 1,100 10 25,869,500 28,418,143,000 3,225 215.473 1,105 J 380,000 1,100 T/B 238,700 12 BTPS Bank BTPN Syariah Tbk. 4,260 4,310 4,250 4,280 20 5,688,500 24,318,452,000 3,747 438.974 4,280 T/J 72,600 4,270 B 21,100 13 CPIN Charoen Pokphand Indonesia Tbk 6,450 6,600 6,475 6,600 150 6,134,900 40,246,322,500 3,038 30,058.751 6,625 J 301,800 6,600 T/B 31,900 14 CTRA Ciputra Development Tbk. 905 925 905 915 10 31,397,900 28,733,288,500 3,689 204.863 920 J 1,265,000 915 T/B 2,954,700 15 ERAA Erajaya Swasembada Tbk. 1,815 1,865 1,815 1,825 10 39,196,800 72,048,889,000 6,875 182.500 1,825 T/J 1,672,800 1,820 B 403,300 16 EXCL XL Axiata Tbk. 2,430 2,600 2,460 2,500 70 78,027,200 195,746,574,000 13,112 126.877 2,500 T/J 75,200 2,490 B 385,200 17 GGRM Gudang Garam Tbk. 44,125 45,175 44,225 44,700 575 1,886,000 84,390,127,500 3,508 1,744.390 44,725 J 1,000 44,700 T/B 7,300 18 HMSP H.M. Sampoerna Tbk. 1,525 1,600 1,530 1,570 45 160,968,000 252,225,647,000 15,432 7,837.460 1,575 J 666,300 1,570 T/B 5,341,400 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,200 10,250 10,100 10,125 -75 8,640,800 87,537,625,000 7,983 375.348 10,150 J 3,000 10,125 T/B 135,600 20 INCO Vale Indonesia Tbk. 4,660 4,680 4,590 4,620 -40 17,880,700 82,690,551,000 5,081 1,885.714 4,630 J 16,700 4,620 T/B 436,200 21 INDF Indofood Sukses Makmur Tbk. 7,275 7,350 7,225 7,250 -25 9,553,000 69,470,110,000 4,606 1,241.035 7,275 J 34,400 7,250 T/B 162,800 22 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,225 9,025 9,125 225 18,312,600 166,998,247,500 10,278 470.198 9,150 J 325,800 9,125 T/B 135,600 23 INTP Indocement Tunggal Prakarsa Tbk. 15,475 15,500 15,025 15,150 -325 4,000,500 60,613,835,000 4,846 606.000 15,150 T/J 1,300 15,125 B 11,300 24 ITMG Indo Tambangraya Megah Tbk. 10,500 11,100 10,700 10,950 450 8,011,300 87,633,532,500 6,744 78.214 10,950 T/J 17,200 10,925 B 36,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,290 1,320 1,300 1,320 30 19,097,600 25,057,169,000 3,366 360.853 1,325 J 1,636,000 1,320 T/B 1,007,100 26 JSMR Jasa Marga (Persero) Tbk. 4,350 4,590 4,480 4,520 170 19,283,800 87,294,520,000 6,142 266.541 4,520 T/J 756,300 4,510 B 193,400 27 KLBF Kalbe Farma Tbk. 1,495 1,505 1,480 1,485 -10 55,053,900 81,923,274,000 9,405 14,483.566 1,490 J 60,600 1,485 T/B 315,600 28 MDKA Merdeka Copper Gold Tbk. 1,885 1,850 1,815 1,830 -55 104,964,700 192,133,063,000 14,722 477.194 1,835 J 25,800 1,830 T/B 6,265,800 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,540 2,490 2,500 10 22,730,900 57,221,173,000 2,832 147.190 2,510 J 7,400 2,500 T/B 1,085,400 30 MNCN Media Nusantara Citra Tbk. 985 1,045 985 1,040 55 326,822,900 331,506,976,000 17,995 115.556 1,045 J 2,860,000 1,040 T/B 186,400 31 PGAS Perusahaan Gas Negara Tbk. 1,425 1,455 1,425 1,440 15 121,087,300 174,246,779,500 11,222 480.000 1,445 J 2,392,400 1,440 T/B 936,400 32 PTBA Bukit Asam Tbk. 2,280 2,340 2,280 2,280 0 88,378,800 204,137,108,000 16,435 1,982.609 2,290 J 767,900 2,280 T/B 2,538,800 33 PTPP PP (Persero) Tbk. 1,215 1,285 1,230 1,260 45 90,602,900 113,815,525,000 8,552 236.842 1,265 J 154,800 1,260 T/B 99,700 34 PWON Pakuwon Jati Tbk. 515 530 515 530 15 83,436,000 43,692,769,500 5,753 2,043.255 530 T/J 4,789,500 525 B 1,526,200 35 SCMA Surya Citra Media Tbk. 1,490 1,550 1,490 1,530 40 18,089,400 27,574,487,000 3,891 692.142 1,535 J 1,156,900 1,530 T/B 69,400 36 SMGR Semen Indonesia (Persero) Tbk. 12,100 12,125 11,725 11,725 -375 6,988,900 82,658,022,500 6,226 4,079.964 11,775 J 2,000 11,725 T/B 294,200 37 SMRA Summarecon Agung Tbk. 800 820 795 795 -5 39,712,700 32,028,469,000 3,459 1,306.277 800 J 1,203,500 795 T/B 1,275,900 38 SRIL Sri Rejeki Isman Tbk. 242 256 242 250 8 114,366,300 28,586,362,200 5,152 104.167 252 J 1,530,100 250 T/B 530,200 39 TBIG Tower Bersama Infrastructure Tbk. 1,445 1,465 1,425 1,460 15 14,102,100 20,366,328,000 2,951 360.494 1,465 J 647,900 1,460 T/B 2,600 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,850 7,050 6,875 6,975 125 10,819,900 75,459,585,000 4,571 431.252 7,000 J 1,030,300 6,975 T/B 535,100 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,320 3,380 3,330 3,350 30 207,503,900 696,319,208,000 21,842 1,760.517 3,350 T/J 2,072,700 3,340 B 4,622,500 42 TOWR Sarana Menara Nusantara Tbk. 1,070 1,070 1,040 1,045 -25 233,023,200 244,663,983,000 26,634 4,977.850 1,050 J 1,054,400 1,045 T/B 1,044,400 43 UNTR United Tractors Tbk. 22,100 22,850 22,100 22,425 325 5,378,800 120,717,975,000 5,563 26,696.429 22,450 J 100 22,425 T/B 86,700 44 UNVR Unilever Indonesia Tbk. 7,825 7,900 7,850 7,850 25 13,733,400 108,150,317,500 7,858 200,972.862 7,875 J 69,400 7,850 T/B 1,045,300 45 WIKA Wijaya Karya (Persero) Tbk. 1,470 1,545 1,460 1,505 35 72,025,900 108,287,947,000 11,289 386.837 1,505 T/J 1,265,500 1,500 B 1,678,800 Total 3,095,034,800 7,380,221,525,700 417,102 47,122,600 48,481,600 Jakarta, 24 November 2020 Trading Division