List of Securities Quotation: LQ45 Date: Monday, 30 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. 1,660 1,670 1,580 1,585 -75 54,091,900 86,905,239,000 9,200 1,932.927 1,600 J 2,000 1,585 T/B 1,666,800 2 ADRO Adaro Energy Tbk. 1,390 1,475 1,295 1,390 0 452,796,900 628,903,860,500 32,327 126.364 1,390 T/J 10,563,300 1,380 B 26,600 3 AKRA AKR Corporindo Tbk. 2,900 3,130 2,800 2,910 10 138,559,100 412,144,386,000 22,874 2,319.261 2,920 J 245,900 2,910 T/B 110,200 4 ANTM Aneka Tambang Tbk. 1,230 1,225 1,145 1,145 -85 446,062,400 523,605,225,500 33,028 754.928 1,145 T/J 30,051,900 0 B 0 5 ASII Astra International Tbk. 5,550 5,575 5,200 5,300 -250 311,402,400 1,659,738,632,500 47,696 3,790.127 5,325 J 462,700 5,300 T/B 9,074,200 6 BBCA Bank Central Asia Tbk. 31,925 32,000 30,675 31,025 -900 78,618,300 2,450,789,315,000 29,682 17,728.571 31,025 T/J 968,500 31,000 B 557,600 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,350 6,350 5,950 6,000 -350 160,407,100 977,776,875,000 39,954 28.858 6,000 T/J 203,500 5,975 B 1,344,600 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,270 4,280 3,990 4,090 -180 448,799,300 1,846,537,625,000 46,018 4,674.286 4,100 J 1,857,400 4,090 T/B 1,130,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,740 1,755 1,620 1,645 -95 80,457,600 133,954,074,500 11,980 214.565 1,650 J 268,200 1,645 T/B 92,500 10 BMRI Bank Mandiri (Persero) Tbk. 6,650 6,625 6,225 6,325 -325 153,950,400 982,883,967,500 21,444 1,905.884 6,350 J 100 6,325 T/B 177,400 11 BSDE Bumi Serpong Damai Tbk. 1,070 1,080 1,010 1,050 -20 71,796,200 75,155,626,000 5,613 205.679 1,050 T/J 2,033,300 1,045 B 19,200 12 BTPS Bank BTPN Syariah Tbk. 4,240 4,250 4,100 4,130 -110 8,761,000 36,353,763,000 3,797 423.590 4,140 J 171,800 4,130 T/B 300 13 CPIN Charoen Pokphand Indonesia Tbk 6,500 6,550 6,050 6,075 -425 35,802,600 220,803,072,500 9,415 27,667.714 6,100 J 370,600 6,075 T/B 4,630,700 14 CTRA Ciputra Development Tbk. 955 970 890 925 -30 66,727,400 61,963,199,500 4,972 207.102 925 T/J 5,500 920 B 53,500 15 ERAA Erajaya Swasembada Tbk. 1,785 1,795 1,665 1,720 -65 18,882,100 32,924,666,000 5,652 172.000 1,720 T/J 904,300 1,715 B 92,300 16 EXCL XL Axiata Tbk. 2,530 2,520 2,380 2,410 -120 358,988,600 867,394,937,000 12,755 122.309 2,420 J 121,100 2,410 T/B 34,065,100 17 GGRM Gudang Garam Tbk. 44,325 44,525 41,975 42,250 -2,075 5,045,700 216,358,025,000 7,271 1,648.780 42,400 J 1,000 42,250 T/B 99,500 18 HMSP H.M. Sampoerna Tbk. 1,600 1,610 1,510 1,525 -75 824,315,000 1,262,857,757,500 24,723 7,612.819 1,530 J 1,489,700 1,525 T/B 54,940,900 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,600 10,625 9,900 9,900 -700 64,378,700 648,630,197,500 28,997 367.006 9,925 J 158,000 9,900 T/B 1,358,600 20 INCO Vale Indonesia Tbk. 4,680 4,770 4,520 4,610 -70 24,079,700 111,996,393,000 7,957 1,881.633 4,610 T/J 186,800 4,600 B 74,300 21 INDF Indofood Sukses Makmur Tbk. 7,300 7,350 7,000 7,100 -200 41,426,700 294,790,742,500 13,210 1,215.358 7,125 J 46,700 7,100 T/B 1,010,600 22 INKP Indah Kiat Pulp & Paper Tbk. 9,325 9,425 8,675 8,675 -650 29,229,800 259,302,087,500 11,104 447.011 8,700 J 20,000 8,675 T/B 816,200 23 INTP Indocement Tunggal Prakarsa Tbk. 14,725 14,825 13,800 14,300 -425 9,380,500 134,157,850,000 6,780 572.000 14,325 J 2,100 14,300 T/B 3,008,700 24 ITMG Indo Tambangraya Megah Tbk. 11,850 14,150 12,000 13,100 1,250 31,753,000 409,989,277,500 23,989 93.571 13,125 J 7,600 13,100 T/B 344,600 25 JPFA Japfa Comfeed Indonesia Tbk. 1,385 1,400 1,305 1,335 -50 40,530,100 54,308,313,000 5,250 364.954 1,340 J 393,000 1,335 T/B 431,800 26 JSMR Jasa Marga (Persero) Tbk. 4,400 4,420 4,100 4,190 -210 31,340,800 132,209,805,000 8,766 247.081 4,190 T/J 3,537,300 4,180 B 50,300 27 KLBF Kalbe Farma Tbk. 1,480 1,505 1,440 1,505 25 146,595,800 217,900,871,000 12,347 14,678.631 1,505 T/J 5,760,500 1,490 B 37,200 28 MDKA Merdeka Copper Gold Tbk. 1,965 2,010 1,900 1,940 -25 1,075,121,400 2,101,169,098,500 24,158 505.878 1,940 T/J 17,012,100 1,935 B 36,400 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,820 2,610 2,700 20 34,073,000 93,659,885,000 4,110 158.965 2,700 T/J 385,900 2,690 B 2,700 30 MNCN Media Nusantara Citra Tbk. 1,060 1,080 990 1,015 -45 155,761,100 160,611,326,500 7,552 112.778 1,015 T/J 1,522,700 1,010 B 4,029,800 31 PGAS Perusahaan Gas Negara Tbk. 1,490 1,490 1,390 1,390 -100 405,827,600 578,917,464,500 35,339 463.333 1,390 T/J 42,347,600 0 B 0 32 PTBA Bukit Asam Tbk. 2,410 2,530 2,310 2,360 -50 192,854,700 469,236,648,000 32,633 2,052.174 2,370 J 476,800 2,360 T/B 951,600 33 PTPP PP (Persero) Tbk. 1,400 1,435 1,305 1,360 -40 108,688,300 149,179,587,500 9,516 255.639 1,360 T/J 900,000 1,350 B 57,800 34 PWON Pakuwon Jati Tbk. 520 555 486 500 -20 281,027,100 145,566,275,100 15,916 1,927.599 505 J 5,569,900 500 T/B 618,100 35 SCMA Surya Citra Media Tbk. 1,630 1,645 1,520 1,645 15 18,397,200 29,432,970,500 2,703 744.165 1,645 T/J 1,974,300 1,620 B 13,500 36 SMGR Semen Indonesia (Persero) Tbk. 11,925 12,000 11,100 11,700 -225 14,702,200 172,292,912,500 3,966 4,071.265 11,700 T/J 115,000 11,675 B 8,300 37 SMRA Summarecon Agung Tbk. 845 855 790 820 -25 114,940,900 92,984,202,500 6,887 1,347.355 820 T/J 24,357,500 815 B 100 38 SRIL Sri Rejeki Isman Tbk. 250 252 234 236 -14 67,750,700 16,304,218,800 4,074 98.333 236 T/J 445,800 234 B 4,480,500 39 TBIG Tower Bersama Infrastructure Tbk. 1,510 1,525 1,425 1,425 -85 37,510,800 54,990,922,500 2,831 351.852 1,465 J 3,500 1,425 T/B 4,119,500 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,475 7,625 6,975 7,075 -400 25,573,700 185,128,165,000 10,863 437.435 7,075 T/J 463,600 7,050 B 153,100 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,460 3,470 3,220 3,230 -230 624,142,600 2,047,669,428,000 62,929 1,697.454 3,240 J 280,100 3,230 T/B 8,504,000 42 TOWR Sarana Menara Nusantara Tbk. 1,125 1,140 1,075 1,095 -30 2,374,278,200 2,610,894,537,500 40,287 5,216.024 1,095 T/J 209,507,700 1,090 B 729,500 43 UNTR United Tractors Tbk. 24,725 24,500 23,000 23,000 -1,725 23,203,100 542,171,430,000 15,506 27,380.952 23,025 J 19,300 23,000 T/B 126,500 44 UNVR Unilever Indonesia Tbk. 7,750 7,800 7,675 7,725 -25 43,997,600 339,788,215,000 15,408 197,772.657 7,725 T/J 1,525,900 7,700 B 1,579,300 45 WIKA Wijaya Karya (Persero) Tbk. 1,695 1,750 1,580 1,620 -75 74,947,100 123,388,359,000 10,945 416.396 1,620 T/J 84,900 1,615 B 1,200 Total 9,806,976,400 24,653,721,430,400 792,424 366,825,400 140,625,900 Jakarta, 30 November 2020 Trading Division