List of Securities Quotation: LQ45 Date: Friday, 27 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. 1,695 1,700 1,650 1,660 -35 27,577,400 45,828,065,500 7,008 2,024.390 1,665 J 63,300 1,660 T/B 364,800 2 ADRO Adaro Energy Tbk. 1,360 1,410 1,375 1,390 30 163,284,800 227,340,835,500 15,012 126.364 1,395 J 3,805,200 1,390 T/B 1,032,400 3 AKRA AKR Corporindo Tbk. 2,900 2,930 2,890 2,900 0 47,401,500 137,601,503,000 4,742 2,311.291 2,910 J 190,100 2,900 T/B 296,900 4 ANTM Aneka Tambang Tbk. 1,210 1,250 1,215 1,230 20 308,954,300 380,546,789,500 12,721 810.971 1,230 T/J 13,552,300 1,225 B 859,900 5 ASII Astra International Tbk. 5,650 5,700 5,525 5,550 -100 98,376,500 549,736,160,000 21,854 3,968.907 5,575 J 66,400 5,550 T/B 6,106,900 6 BBCA Bank Central Asia Tbk. 32,400 32,450 31,900 31,925 -475 17,472,300 559,975,905,000 17,195 18,242.857 31,950 J 5,300 31,925 T/B 503,100 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,300 6,375 6,200 6,350 50 64,918,200 408,875,027,500 19,029 30.541 6,350 T/J 4,000 6,325 B 552,100 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,290 4,370 4,270 4,270 -20 114,940,800 494,059,622,000 19,648 4,880.000 4,280 J 903,100 4,270 T/B 3,961,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,750 1,770 1,735 1,740 -10 30,791,300 53,783,800,000 4,664 226.956 1,740 T/J 4,543,100 1,735 B 1,870,800 10 BMRI Bank Mandiri (Persero) Tbk. 6,725 6,800 6,625 6,650 -75 62,173,400 416,016,965,000 14,006 2,003.815 6,650 T/J 83,400 6,625 B 1,798,900 11 BSDE Bumi Serpong Damai Tbk. 1,055 1,080 1,050 1,070 15 54,157,400 57,810,181,000 4,551 209.596 1,075 J 1,478,500 1,070 T/B 42,300 12 BTPS Bank BTPN Syariah Tbk. 4,270 4,320 4,220 4,240 -30 5,545,900 23,594,992,000 3,191 434.872 4,240 T/J 351,000 4,230 B 70,000 13 CPIN Charoen Pokphand Indonesia Tbk 6,625 6,700 6,500 6,500 -125 11,818,400 77,183,880,000 5,526 29,603.316 6,500 T/J 90,600 6,475 B 498,900 14 CTRA Ciputra Development Tbk. 975 980 950 955 -20 54,714,300 52,431,722,000 4,915 213.819 960 J 1,297,800 955 T/B 2,743,900 15 ERAA Erajaya Swasembada Tbk. 1,805 1,810 1,760 1,785 -20 32,568,600 58,195,580,000 5,707 178.500 1,785 T/J 2,959,100 1,780 B 592,900 16 EXCL XL Axiata Tbk. 2,540 2,560 2,510 2,530 -10 44,053,700 111,650,599,000 7,490 128.399 2,540 J 614,500 2,530 T/B 6,113,400 17 GGRM Gudang Garam Tbk. 44,400 44,700 43,975 44,325 -75 1,403,300 62,244,102,500 2,365 1,729.756 44,350 J 12,800 44,325 T/B 28,300 18 HMSP H.M. Sampoerna Tbk. 1,585 1,610 1,580 1,600 15 174,366,500 278,170,626,000 13,590 7,987.220 1,605 J 1,264,300 1,600 T/B 7,464,300 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,125 10,600 10,075 10,600 475 28,037,600 292,091,932,500 11,622 392.956 10,600 T/J 863,500 10,575 B 100,700 20 INCO Vale Indonesia Tbk. 4,630 4,730 4,630 4,680 50 17,321,700 81,147,216,000 4,988 1,910.204 4,690 J 265,800 4,680 T/B 106,900 21 INDF Indofood Sukses Makmur Tbk. 7,225 7,350 7,175 7,300 75 11,056,100 80,382,630,000 4,431 1,249.593 7,325 J 156,900 7,300 T/B 8,100 22 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,550 9,300 9,325 25 22,670,000 213,118,972,500 9,024 480.504 9,325 T/J 175,900 9,300 B 643,000 23 INTP Indocement Tunggal Prakarsa Tbk. 14,900 15,050 14,550 14,725 -175 4,846,500 71,185,260,000 4,759 589.000 14,750 J 38,600 14,725 T/B 359,300 24 ITMG Indo Tambangraya Megah Tbk. 11,500 11,975 11,575 11,850 350 5,450,200 64,292,487,500 4,829 84.643 11,850 T/J 52,900 11,825 B 61,600 25 JPFA Japfa Comfeed Indonesia Tbk. 1,345 1,415 1,355 1,385 40 27,907,600 38,733,570,000 3,966 378.622 1,390 J 208,700 1,385 T/B 84,400 26 JSMR Jasa Marga (Persero) Tbk. 4,380 4,430 4,310 4,400 20 12,034,700 52,677,442,000 4,418 259.464 4,400 T/J 428,200 4,390 B 63,400 27 KLBF Kalbe Farma Tbk. 1,490 1,500 1,480 1,480 -10 40,326,700 59,904,709,500 6,983 14,434.800 1,485 J 32,900 1,480 T/B 821,500 28 MDKA Merdeka Copper Gold Tbk. 1,890 1,975 1,900 1,965 75 192,902,600 376,235,355,500 17,109 512.397 1,965 T/J 10,611,700 1,960 B 1,176,400 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,590 2,790 2,600 2,680 90 31,527,700 84,717,993,000 4,109 157.788 2,680 T/J 322,000 2,670 B 94,600 30 MNCN Media Nusantara Citra Tbk. 1,060 1,070 1,045 1,060 0 85,388,900 90,283,180,500 4,363 117.778 1,065 J 1,716,600 1,060 T/B 2,116,400 31 PGAS Perusahaan Gas Negara Tbk. 1,430 1,500 1,420 1,490 60 220,098,800 323,687,575,000 15,741 496.667 1,490 T/J 5,148,600 1,485 B 2,153,500 32 PTBA Bukit Asam Tbk. 2,360 2,420 2,360 2,410 50 61,249,600 146,727,070,000 12,433 2,095.652 2,420 J 4,044,400 2,410 T/B 153,200 33 PTPP PP (Persero) Tbk. 1,320 1,415 1,305 1,400 80 86,014,200 118,238,740,500 6,523 263.158 1,400 T/J 711,000 1,395 B 606,200 34 PWON Pakuwon Jati Tbk. 525 535 515 520 -5 60,642,300 31,891,985,000 12,305 2,004.703 525 J 1,824,300 520 T/B 675,900 35 SCMA Surya Citra Media Tbk. 1,545 1,675 1,540 1,630 85 27,388,600 44,299,917,500 4,019 737.380 1,630 T/J 371,800 1,625 B 115,600 36 SMGR Semen Indonesia (Persero) Tbk. 11,925 12,000 11,850 11,925 0 7,046,100 84,047,250,000 2,113 4,149.558 11,975 J 3,000 11,925 T/B 216,700 37 SMRA Summarecon Agung Tbk. 855 855 840 845 -10 45,774,200 38,948,318,000 6,312 1,388.432 850 J 76,100 845 T/B 3,425,700 38 SRIL Sri Rejeki Isman Tbk. 248 252 246 250 2 28,271,500 7,034,603,600 1,903 104.167 250 T/J 2,323,600 248 B 1,216,000 39 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,515 1,430 1,510 85 37,893,400 56,247,090,000 4,369 372.840 1,515 J 244,300 1,510 T/B 409,600 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,350 7,775 7,400 7,475 125 37,770,000 286,131,990,000 12,671 462.166 7,475 T/J 42,700 7,450 B 411,800 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,470 3,500 3,420 3,460 -10 163,651,600 566,722,930,000 24,672 1,818.325 3,470 J 1,549,100 3,460 T/B 940,600 42 TOWR Sarana Menara Nusantara Tbk. 1,075 1,135 1,075 1,125 50 700,879,300 779,116,530,000 45,383 5,358.929 1,125 T/J 9,148,900 1,120 B 178,400 43 UNTR United Tractors Tbk. 24,500 24,925 24,025 24,725 225 5,135,800 126,013,600,000 5,188 29,434.524 24,725 T/J 166,000 24,700 B 16,100 44 UNVR Unilever Indonesia Tbk. 7,750 7,800 7,725 7,750 0 17,354,300 134,493,515,000 10,872 198,412.698 7,750 T/J 448,500 7,725 B 3,724,800 45 WIKA Wijaya Karya (Persero) Tbk. 1,585 1,705 1,580 1,695 110 54,926,200 90,402,054,000 7,663 435.673 1,700 J 282,400 1,695 T/B 214,800 Total 3,348,084,800 8,333,820,273,100 435,982 72,543,200 54,996,300 Jakarta, 27 November 2020 Trading Division