List of Securities Quotation: LQ45 Date: Thursday, 26 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. 1,710 1,715 1,680 1,695 -15 7,321,200 12,409,249,000 2,894 2,067.073 1,700 J 207,500 1,695 T/B 53,700 2 ADRO Adaro Energy Tbk. 1,300 1,365 1,325 1,360 60 135,992,700 182,921,118,500 12,852 123.636 1,365 J 810,200 1,360 T/B 299,900 3 AKRA AKR Corporindo Tbk. 2,900 2,940 2,880 2,900 0 34,432,600 100,012,977,000 3,057 2,311.291 2,900 T/J 1,748,800 2,890 B 587,500 4 ANTM Aneka Tambang Tbk. 1,205 1,225 1,195 1,210 5 147,126,800 178,443,296,000 9,546 797.785 1,215 J 10,452,000 1,210 T/B 40,716,400 5 ASII Astra International Tbk. 5,550 5,675 5,500 5,650 100 89,572,000 502,943,782,500 14,432 4,040.418 5,650 T/J 1,842,100 5,625 B 2,937,800 6 BBCA Bank Central Asia Tbk. 32,050 32,450 31,500 32,400 350 12,867,800 412,757,817,500 12,565 18,514.286 32,400 T/J 1,463,800 32,350 B 300 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,050 6,350 6,025 6,300 250 66,773,100 414,710,022,500 14,488 30.301 6,325 J 924,200 6,300 T/B 2,657,200 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,320 4,320 4,220 4,290 -30 136,526,100 584,619,302,000 22,727 4,902.857 4,300 J 5,620,800 4,290 T/B 35,472,000 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,725 1,750 1,710 1,750 25 40,112,100 69,668,391,000 4,410 228.261 1,750 T/J 795,700 1,745 B 597,100 10 BMRI Bank Mandiri (Persero) Tbk. 6,525 6,725 6,550 6,725 200 66,137,700 439,687,705,000 10,873 2,026.414 6,725 T/J 1,024,600 6,700 B 1,064,800 11 BSDE Bumi Serpong Damai Tbk. 1,045 1,065 1,025 1,055 10 81,190,700 85,308,964,500 4,994 206.658 1,060 J 2,057,700 1,055 T/B 8,083,000 12 BTPS Bank BTPN Syariah Tbk. 4,340 4,390 4,250 4,270 -70 6,842,900 29,338,342,000 4,326 437.949 4,280 J 12,500 4,270 T/B 55,800 13 CPIN Charoen Pokphand Indonesia Tbk 6,425 6,625 6,425 6,625 200 4,883,800 32,068,270,000 2,730 30,172.610 6,625 T/J 301,400 6,600 B 31,700 14 CTRA Ciputra Development Tbk. 935 980 925 975 40 63,465,900 60,854,776,500 5,371 218.297 975 T/J 3,573,600 970 B 588,500 15 ERAA Erajaya Swasembada Tbk. 1,805 1,820 1,795 1,805 0 7,981,000 14,395,797,500 2,139 180.500 1,805 T/J 3,800 1,800 B 143,200 16 EXCL XL Axiata Tbk. 2,490 2,570 2,470 2,540 50 41,247,500 104,453,116,000 7,393 128.907 2,550 J 1,872,200 2,540 T/B 182,500 17 GGRM Gudang Garam Tbk. 43,725 44,750 43,450 44,400 675 1,917,700 84,945,120,000 3,094 1,732.683 44,475 J 600 44,400 T/B 16,000 18 HMSP H.M. Sampoerna Tbk. 1,555 1,615 1,540 1,585 30 145,329,000 230,307,479,000 13,164 7,912.340 1,590 J 1,334,600 1,585 T/B 1,578,800 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,000 10,150 9,925 10,125 125 13,527,800 135,716,110,000 7,091 375.348 10,150 J 35,500 10,125 T/B 596,600 20 INCO Vale Indonesia Tbk. 4,600 4,650 4,600 4,630 30 5,239,100 24,228,233,000 2,560 1,889.796 4,630 T/J 377,500 4,620 B 321,500 21 INDF Indofood Sukses Makmur Tbk. 7,150 7,250 7,125 7,225 75 6,716,000 48,275,680,000 2,855 1,236.755 7,225 T/J 176,400 7,200 B 56,000 22 INKP Indah Kiat Pulp & Paper Tbk. 9,000 9,350 9,000 9,300 300 18,049,300 166,442,430,000 7,694 479.216 9,300 T/J 356,200 9,275 B 176,100 23 INTP Indocement Tunggal Prakarsa Tbk. 14,700 14,925 14,300 14,900 200 1,938,800 28,482,742,500 2,986 596.000 14,925 J 5,100 14,900 T/B 3,400 24 ITMG Indo Tambangraya Megah Tbk. 11,200 11,925 11,350 11,500 300 5,903,800 68,173,635,000 5,611 82.143 11,525 J 7,600 11,500 T/B 199,000 25 JPFA Japfa Comfeed Indonesia Tbk. 1,340 1,355 1,330 1,345 5 8,624,000 11,601,095,000 1,888 367.687 1,350 J 404,800 1,345 T/B 836,300 26 JSMR Jasa Marga (Persero) Tbk. 4,320 4,420 4,260 4,380 60 18,306,500 79,870,970,000 4,266 258.285 4,390 J 30,500 4,380 T/B 10,600 27 KLBF Kalbe Farma Tbk. 1,470 1,490 1,470 1,490 20 31,101,300 46,061,940,500 6,407 14,532.332 1,495 J 833,000 1,490 T/B 1,364,200 28 MDKA Merdeka Copper Gold Tbk. 1,815 1,895 1,820 1,890 75 123,129,000 228,466,861,000 10,150 492.839 1,890 T/J 1,912,000 1,885 B 373,000 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,640 2,500 2,590 100 30,800,900 79,170,613,000 3,211 152.489 2,590 T/J 1,205,300 2,580 B 242,600 30 MNCN Media Nusantara Citra Tbk. 1,045 1,110 1,045 1,060 15 263,620,500 282,559,946,000 9,404 117.778 1,065 J 1,887,300 1,060 T/B 2,535,500 31 PGAS Perusahaan Gas Negara Tbk. 1,415 1,430 1,405 1,430 15 50,964,700 72,517,034,500 6,826 476.667 1,435 J 2,790,300 1,430 T/B 1,666,100 32 PTBA Bukit Asam Tbk. 2,280 2,360 2,310 2,360 80 99,508,100 232,454,152,000 11,371 2,052.174 2,360 T/J 1,929,900 2,350 B 1,106,300 33 PTPP PP (Persero) Tbk. 1,280 1,325 1,270 1,320 40 36,372,100 47,307,706,000 3,766 248.120 1,320 T/J 861,400 1,315 B 209,000 34 PWON Pakuwon Jati Tbk. 505 525 500 525 20 106,065,400 55,062,144,000 4,861 2,023.979 530 J 10,853,600 525 T/B 3,895,600 35 SCMA Surya Citra Media Tbk. 1,530 1,550 1,530 1,545 15 7,884,000 12,162,689,500 1,303 698.927 1,550 J 253,800 1,545 T/B 165,300 36 SMGR Semen Indonesia (Persero) Tbk. 11,900 12,000 11,675 11,925 25 3,719,300 44,140,287,500 2,560 4,149.558 11,950 J 2,300 11,925 T/B 339,300 37 SMRA Summarecon Agung Tbk. 785 860 785 855 70 78,006,000 64,879,714,500 7,433 1,404.864 860 J 1,196,400 855 T/B 1,765,900 38 SRIL Sri Rejeki Isman Tbk. 246 254 246 248 2 69,229,200 17,273,600,400 6,450 103.333 250 J 2,659,100 248 T/B 3,178,100 39 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,445 1,415 1,425 0 7,368,000 10,512,343,000 1,827 351.852 1,425 T/J 57,600 1,420 B 432,500 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 7,375 6,775 7,350 525 41,995,800 302,421,820,000 11,816 454.438 7,375 J 1,374,900 7,350 T/B 3,718,800 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,280 3,480 3,280 3,470 190 374,185,400 1,275,534,468,000 35,354 1,823.580 3,480 J 5,960,000 3,470 T/B 14,447,200 42 TOWR Sarana Menara Nusantara Tbk. 1,045 1,080 1,045 1,075 30 252,496,000 268,374,098,500 25,269 5,120.755 1,075 T/J 5,049,200 1,070 B 797,000 43 UNTR United Tractors Tbk. 24,225 24,925 23,925 24,500 275 8,537,900 208,187,985,000 7,320 29,166.667 24,500 T/J 31,300 24,325 B 200 44 UNVR Unilever Indonesia Tbk. 7,725 7,800 7,750 7,750 25 9,155,400 71,144,315,000 5,431 198,412.698 7,775 J 33,100 7,750 T/B 1,191,900 45 WIKA Wijaya Karya (Persero) Tbk. 1,565 1,600 1,550 1,585 20 35,484,800 55,896,269,000 5,794 407.400 1,590 J 402,400 1,585 T/B 221,600 Total 2,797,649,700 7,476,764,409,400 352,559 74,732,600 134,915,800 Jakarta, 26 November 2020 Trading Division