List of Securities Quotation: LQ45 Date: Thursday, 03 December 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. 1,650 1,655 1,630 1,650 0 13,146,800 21,615,043,000 7,402 2,012.195 1,650 T/J 38,100 1,645 B 2,800 2 ADRO Adaro Energy Tbk. 1,390 1,430 1,375 1,375 -15 147,801,800 206,785,407,000 11,440 125.000 1,380 J 1,062,200 1,375 T/B 1,672,700 3 AKRA AKR Corporindo Tbk. 3,070 3,100 3,060 3,090 20 42,375,400 130,464,407,000 5,063 2,462.720 3,090 T/J 575,300 3,080 B 769,800 4 ANTM Aneka Tambang Tbk. 1,245 1,300 1,235 1,255 10 615,002,200 781,129,018,000 33,468 827.454 1,260 J 9,964,400 1,255 T/B 28,845,900 5 ASII Astra International Tbk. 5,725 5,750 5,600 5,625 -100 54,407,800 308,227,647,500 13,699 4,022.541 5,625 T/J 454,200 5,600 B 2,937,900 6 BBCA Bank Central Asia Tbk. 32,250 32,625 32,125 32,300 50 19,642,000 635,994,495,000 12,774 18,457.143 32,325 J 23,800 32,300 T/B 200 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,350 6,500 6,300 6,350 0 64,150,200 410,135,240,000 16,185 30.541 6,375 J 641,400 6,350 T/B 69,700 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,300 4,400 4,300 4,400 100 198,985,500 867,310,082,000 24,620 5,028.571 4,400 T/J 11,937,700 4,380 B 8,000 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,740 1,765 1,715 1,720 -20 76,732,600 132,746,203,000 6,865 224.348 1,725 J 962,600 1,720 T/B 208,300 10 BMRI Bank Mandiri (Persero) Tbk. 6,650 6,675 6,525 6,575 -75 77,671,200 511,779,402,500 14,634 1,981.215 6,600 J 367,900 6,575 T/B 2,199,500 11 BSDE Bumi Serpong Damai Tbk. 1,090 1,105 1,060 1,075 -15 30,521,300 32,898,512,500 4,301 210.576 1,075 T/J 13,400 1,070 B 502,700 12 BTPS Bank BTPN Syariah Tbk. 4,270 4,300 4,190 4,220 -50 12,576,400 53,222,805,000 3,680 432.821 4,220 T/J 114,300 4,210 B 208,300 13 CPIN Charoen Pokphand Indonesia Tbk 6,450 6,475 6,300 6,325 -125 8,502,400 54,079,522,500 5,915 28,806.303 6,350 J 12,300 6,325 T/B 115,900 14 CTRA Ciputra Development Tbk. 935 950 925 925 -10 44,621,100 41,668,084,000 4,838 207.102 925 T/J 6,316,800 920 B 1,422,300 15 ERAA Erajaya Swasembada Tbk. 1,785 1,800 1,750 1,755 -30 13,215,000 23,416,368,500 3,120 175.500 1,755 T/J 7,800 1,750 B 1,104,700 16 EXCL XL Axiata Tbk. 2,460 2,470 2,410 2,420 -40 66,043,400 160,435,826,000 9,879 122.817 2,430 J 375,800 2,420 T/B 759,600 17 GGRM Gudang Garam Tbk. 44,525 45,000 43,800 44,250 -275 3,270,900 145,849,510,000 5,912 1,726.829 44,275 J 200 44,250 T/B 193,700 18 HMSP H.M. Sampoerna Tbk. 1,655 1,695 1,610 1,665 10 310,992,000 516,621,537,500 21,894 8,311.701 1,665 T/J 3,055,600 1,660 B 3,035,700 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,175 10,225 10,025 10,025 -150 15,979,900 161,199,475,000 8,955 371.640 10,050 J 97,500 10,025 T/B 1,442,300 20 INCO Vale Indonesia Tbk. 4,890 5,125 4,890 4,970 80 33,930,400 170,223,041,000 9,817 2,028.571 4,970 T/J 86,700 4,960 B 160,400 21 INDF Indofood Sukses Makmur Tbk. 7,150 7,275 7,050 7,050 -100 17,398,300 123,940,172,500 7,221 1,206.799 7,075 J 4,100 7,050 T/B 1,900,000 22 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,550 9,325 9,350 -75 7,882,900 74,029,780,000 4,057 481.792 9,375 J 19,400 9,350 T/B 245,100 23 INTP Indocement Tunggal Prakarsa Tbk. 14,800 14,900 14,475 14,550 -250 6,181,300 90,353,642,500 6,702 582.000 14,575 J 21,600 14,550 T/B 54,400 24 ITMG Indo Tambangraya Megah Tbk. 14,875 15,700 14,800 14,900 25 19,555,500 298,341,502,500 19,752 106.429 14,900 T/J 259,200 14,875 B 17,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,450 1,460 1,425 1,435 -15 17,138,300 24,611,833,000 3,090 392.291 1,440 J 683,700 1,435 T/B 1,495,100 26 JSMR Jasa Marga (Persero) Tbk. 4,340 4,430 4,350 4,380 40 16,714,600 73,497,881,000 5,802 258.285 4,380 T/J 75,500 4,370 B 466,100 27 KLBF Kalbe Farma Tbk. 1,495 1,505 1,455 1,465 -30 71,615,300 105,368,035,000 13,114 14,288.501 1,470 J 408,100 1,465 T/B 313,500 28 MDKA Merdeka Copper Gold Tbk. 1,960 2,000 1,955 1,995 35 134,647,300 267,533,444,500 11,347 520.219 2,000 J 4,274,500 1,995 T/B 19,355,200 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,900 2,950 2,760 2,800 -100 19,301,100 54,393,751,000 2,844 164.853 2,800 T/J 52,700 2,790 B 36,200 30 MNCN Media Nusantara Citra Tbk. 1,065 1,110 1,060 1,075 10 122,168,200 132,264,659,500 7,450 119.444 1,075 T/J 59,200 1,070 B 1,400,800 31 PGAS Perusahaan Gas Negara Tbk. 1,440 1,485 1,450 1,455 15 210,592,200 309,073,621,500 19,608 485.000 1,455 T/J 10,900 1,450 B 3,136,300 32 PTBA Bukit Asam Tbk. 2,450 2,510 2,440 2,440 -10 61,766,600 152,317,468,000 12,170 2,121.739 2,450 J 714,100 2,440 T/B 1,089,700 33 PTPP PP (Persero) Tbk. 1,520 1,680 1,540 1,595 75 91,058,100 146,573,853,500 10,841 299.812 1,600 J 173,400 1,595 T/B 683,900 34 PWON Pakuwon Jati Tbk. 550 560 530 535 -15 105,299,200 56,792,167,000 8,483 2,062.531 535 T/J 3,019,900 530 B 7,702,200 35 SCMA Surya Citra Media Tbk. 1,615 1,635 1,605 1,620 5 10,871,800 17,594,218,000 1,729 732.856 1,620 T/J 416,500 1,615 B 7,000 36 SMGR Semen Indonesia (Persero) Tbk. 11,950 12,000 11,800 12,000 50 3,309,800 39,631,602,500 2,455 4,175.656 12,000 T/J 177,300 11,975 B 2,000 37 SMRA Summarecon Agung Tbk. 840 855 825 830 -10 29,135,300 24,434,972,500 3,491 1,363.786 830 T/J 1,430,700 825 B 1,978,100 38 SRIL Sri Rejeki Isman Tbk. 244 250 242 244 0 35,196,700 8,631,986,800 1,999 101.667 246 J 1,481,900 244 T/B 313,900 39 TBIG Tower Bersama Infrastructure Tbk. 1,475 1,565 1,450 1,535 60 44,189,500 67,282,342,000 3,866 379.012 1,535 T/J 1,248,000 1,530 B 171,800 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,875 8,025 7,800 7,850 -25 15,871,000 125,255,432,500 4,992 485.352 7,875 J 200,000 7,850 T/B 136,800 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,330 3,360 3,280 3,300 -30 121,434,200 402,076,375,000 19,963 1,734.241 3,300 T/J 1,986,200 3,290 B 1,325,700 42 TOWR Sarana Menara Nusantara Tbk. 1,055 1,065 1,040 1,060 5 184,817,200 194,630,228,000 17,586 5,049.302 1,060 T/J 3,566,800 1,055 B 1,183,200 43 UNTR United Tractors Tbk. 26,000 26,850 25,675 26,100 100 9,510,300 249,194,232,500 9,292 31,071.429 26,100 T/J 300 26,075 B 200 44 UNVR Unilever Indonesia Tbk. 7,650 7,675 7,525 7,550 -100 30,312,300 229,682,215,000 20,769 193,292.371 7,575 J 371,300 7,550 T/B 448,700 45 WIKA Wijaya Karya (Persero) Tbk. 1,855 1,950 1,855 1,875 20 75,243,400 143,516,091,000 13,710 481.939 1,880 J 92,700 1,875 T/B 218,700 Total 3,310,778,700 8,776,823,134,300 456,794 56,856,000 89,342,700 Jakarta, 03 December 2020 Trading Division