List of Securities Quotation: LQ45 Date: Friday, 04 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 1,650 1,620 1,625 -25 9,583,600 15,584,877,500 3,093 1,981.707 1,625 T/J 260,800 1,620 B 571,300 2 ADRO Adaro Energy Tbk. 1,375 1,460 1,360 1,435 60 403,854,300 572,667,468,500 31,493 130.455 1,435 T/J 1,993,300 1,430 B 2,546,500 3 AKRA AKR Corporindo Tbk. 3,090 3,120 3,020 3,110 20 35,202,100 107,964,928,000 5,932 2,478.660 3,120 J 987,900 3,110 T/B 206,900 4 ANTM Aneka Tambang Tbk. 1,255 1,270 1,235 1,245 -10 155,578,400 194,239,122,500 10,722 820.861 1,245 T/J 5,836,400 1,240 B 3,610,300 5 ASII Astra International Tbk. 5,625 5,725 5,550 5,700 75 52,405,500 296,698,050,000 10,676 4,076.174 5,700 T/J 6,731,300 5,675 B 209,200 6 BBCA Bank Central Asia Tbk. 32,300 32,325 31,800 31,950 -350 12,999,100 415,959,567,500 12,386 18,257.143 31,975 J 35,200 31,950 T/B 169,700 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,350 6,425 6,200 6,350 0 43,911,700 278,260,312,500 13,432 30.541 6,375 J 83,100 6,350 T/B 110,600 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,400 4,400 4,270 4,300 -100 150,379,700 648,427,151,000 27,860 4,914.286 4,310 J 1,314,500 4,300 T/B 542,400 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,720 1,730 1,700 1,720 0 29,730,000 50,996,196,000 4,423 224.348 1,720 T/J 666,600 1,715 B 233,500 10 BMRI Bank Mandiri (Persero) Tbk. 6,575 6,600 6,425 6,600 25 37,488,000 244,488,352,500 10,050 1,988.749 6,600 T/J 997,200 6,575 B 114,400 11 BSDE Bumi Serpong Damai Tbk. 1,075 1,075 1,055 1,060 -15 29,887,100 31,671,720,000 2,887 207.638 1,060 T/J 1,245,900 1,055 B 2,305,700 12 BTPS Bank BTPN Syariah Tbk. 4,220 4,250 4,120 4,170 -50 9,926,300 41,657,023,000 3,839 427.692 4,170 T/J 987,600 4,160 B 88,900 13 CPIN Charoen Pokphand Indonesia Tbk 6,325 6,425 6,300 6,375 50 5,541,200 35,333,670,000 4,095 29,034.021 6,400 J 25,700 6,375 T/B 5,300 14 CTRA Ciputra Development Tbk. 925 930 905 910 -15 20,726,600 18,907,110,500 3,879 203.744 910 T/J 26,000 905 B 2,032,600 15 ERAA Erajaya Swasembada Tbk. 1,755 1,780 1,705 1,770 15 10,037,000 17,658,025,000 2,472 177.000 1,770 T/J 78,500 1,765 B 40,400 16 EXCL XL Axiata Tbk. 2,420 2,480 2,380 2,450 30 83,546,400 204,637,413,000 9,088 124.339 2,460 J 1,016,200 2,450 T/B 12,104,100 17 GGRM Gudang Garam Tbk. 44,250 44,275 43,725 44,000 -250 1,342,700 59,150,975,000 3,037 1,717.073 44,075 J 9,200 44,000 T/B 4,100 18 HMSP H.M. Sampoerna Tbk. 1,665 1,670 1,630 1,645 -20 105,929,500 174,365,189,000 9,904 8,211.861 1,650 J 1,192,400 1,645 T/B 153,000 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,025 10,025 9,950 9,950 -75 16,025,500 159,865,610,000 8,839 368.860 9,975 J 438,700 9,950 T/B 1,091,900 20 INCO Vale Indonesia Tbk. 4,970 5,000 4,930 4,970 0 11,642,200 57,890,137,000 3,309 2,028.571 4,980 J 2,744,300 4,970 T/B 2,600 21 INDF Indofood Sukses Makmur Tbk. 7,050 7,100 7,000 7,025 -25 7,084,500 49,888,615,000 4,296 1,202.520 7,050 J 368,600 7,025 T/B 1,786,300 22 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,675 9,200 9,525 175 20,815,300 197,787,222,500 7,371 490.810 9,550 J 298,600 9,525 T/B 294,500 23 INTP Indocement Tunggal Prakarsa Tbk. 14,550 14,650 14,200 14,300 -250 5,212,900 74,745,182,500 6,906 572.000 14,325 J 3,700 14,300 T/B 41,000 24 ITMG Indo Tambangraya Megah Tbk. 14,900 15,450 14,900 14,950 50 10,424,800 157,165,202,500 9,039 106.786 14,975 J 6,300 14,950 T/B 590,000 25 JPFA Japfa Comfeed Indonesia Tbk. 1,435 1,430 1,405 1,430 -5 12,238,900 17,325,696,000 2,444 390.924 1,430 T/J 229,600 1,420 B 288,200 26 JSMR Jasa Marga (Persero) Tbk. 4,380 4,400 4,310 4,360 -20 8,007,900 34,870,218,000 2,842 257.105 4,370 J 93,700 4,360 T/B 27,900 27 KLBF Kalbe Farma Tbk. 1,465 1,490 1,455 1,475 10 33,404,600 49,277,221,500 4,668 14,386.033 1,480 J 322,200 1,475 T/B 543,500 28 MDKA Merdeka Copper Gold Tbk. 1,995 2,010 1,970 2,000 5 60,856,300 121,308,128,500 5,437 521.523 2,000 T/J 2,258,400 1,995 B 13,900 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,800 2,800 2,650 2,690 -110 23,990,800 64,746,547,000 3,339 158.377 2,690 T/J 622,600 2,680 B 7,700 30 MNCN Media Nusantara Citra Tbk. 1,075 1,080 1,055 1,070 -5 65,209,300 69,351,421,000 3,909 118.889 1,075 J 799,600 1,070 T/B 75,100 31 PGAS Perusahaan Gas Negara Tbk. 1,455 1,465 1,430 1,450 -5 104,147,200 150,856,302,500 10,671 483.333 1,450 T/J 2,081,800 1,445 B 551,500 32 PTBA Bukit Asam Tbk. 2,440 2,500 2,430 2,480 40 64,010,900 157,916,189,000 10,003 2,156.522 2,480 T/J 1,777,300 2,470 B 1,235,600 33 PTPP PP (Persero) Tbk. 1,595 1,645 1,565 1,600 5 72,722,000 116,247,962,000 7,069 300.752 1,600 T/J 382,800 1,595 B 182,000 34 PWON Pakuwon Jati Tbk. 535 535 510 525 -10 95,690,000 49,758,579,000 6,342 2,023.979 525 T/J 4,042,800 520 B 5,775,700 35 SCMA Surya Citra Media Tbk. 1,620 1,650 1,605 1,620 0 11,122,300 18,108,022,000 2,960 732.856 1,625 J 295,200 1,620 T/B 3,500 36 SMGR Semen Indonesia (Persero) Tbk. 12,000 12,000 11,600 11,675 -325 3,230,000 37,817,090,000 3,200 4,062.565 11,700 J 5,800 11,675 T/B 73,000 37 SMRA Summarecon Agung Tbk. 830 835 790 800 -30 91,184,700 73,258,788,000 8,082 1,314.492 800 T/J 232,600 795 B 2,466,600 38 SRIL Sri Rejeki Isman Tbk. 244 246 240 240 -4 17,643,800 4,263,935,600 1,424 100.000 242 J 1,046,300 240 T/B 5,929,100 39 TBIG Tower Bersama Infrastructure Tbk. 1,535 1,585 1,510 1,580 45 21,292,500 33,438,983,500 2,644 390.123 1,580 T/J 40,500 1,575 B 272,100 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,850 8,625 7,650 8,600 750 38,439,100 317,904,925,000 12,832 531.723 8,600 T/J 514,700 8,575 B 53,300 41 TLKM Telkom Indonesia (Persero) Tbk. 3,300 3,280 3,210 3,250 -50 170,418,900 552,885,836,000 26,143 1,707.964 3,250 T/J 3,875,000 3,240 B 1,853,600 42 TOWR Sarana Menara Nusantara Tbk. 1,060 1,060 1,045 1,055 -5 74,037,400 77,946,308,500 9,951 5,025.485 1,055 T/J 7,826,700 1,050 B 2,197,200 43 UNTR United Tractors Tbk. 26,100 26,700 26,100 26,500 400 6,416,700 169,873,075,000 6,537 31,547.619 26,500 T/J 136,600 26,475 B 4,600 44 UNVR Unilever Indonesia Tbk. 7,550 7,650 7,575 7,600 50 10,334,600 78,701,887,500 7,006 194,572.453 7,625 J 115,000 7,600 T/B 440,500 45 WIKA Wijaya Karya (Persero) Tbk. 1,875 1,910 1,790 1,825 -50 55,890,000 103,116,996,000 11,175 469.088 1,830 J 92,300 1,825 T/B 623,100 Total 2,309,562,300 6,404,983,232,600 357,706 54,139,500 51,472,900 Jakarta, 04 December 2020 Trading Division