List of Securities Quotation: LQ45 Date: Monday, 07 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. 1,625 1,650 1,625 1,630 5 14,414,500 23,543,125,500 4,124 1,987.805 1,630 T/J 1,427,200 1,625 B 2,602,500 2 ADRO Adaro Energy Tbk. 1,435 1,530 1,475 1,485 50 277,745,100 414,840,164,000 26,637 135.000 1,490 J 1,343,900 1,485 T/B 379,200 3 AKRA AKR Corporindo Tbk. 3,110 3,430 3,130 3,400 290 58,986,800 191,474,955,000 10,164 2,709.790 3,400 T/J 2,001,200 3,390 B 280,800 4 ANTM Aneka Tambang Tbk. 1,245 1,295 1,260 1,280 35 367,250,700 469,374,079,000 19,604 843.937 1,280 T/J 13,401,000 1,275 B 1,411,600 5 ASII Astra International Tbk. 5,700 5,900 5,725 5,850 150 92,859,500 541,198,855,000 16,672 4,183.442 5,850 T/J 8,999,100 5,825 B 735,900 6 BBCA Bank Central Asia Tbk. 31,950 32,900 32,400 32,600 650 19,327,200 629,167,902,500 13,806 18,628.571 32,600 T/J 183,300 32,575 B 48,400 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,350 6,675 6,450 6,650 300 60,637,400 399,332,410,000 19,446 31.984 6,650 T/J 618,400 6,625 B 479,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,300 4,420 4,350 4,400 100 140,849,600 617,581,019,000 24,389 5,028.571 4,400 T/J 7,919,600 4,390 B 620,700 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,720 1,755 1,720 1,735 15 57,203,800 99,043,039,000 5,080 226.304 1,735 T/J 2,159,600 1,730 B 439,700 10 BMRI Bank Mandiri (Persero) Tbk. 6,600 6,750 6,625 6,700 100 66,792,900 448,021,250,000 11,338 2,018.881 6,700 T/J 1,329,000 6,675 B 928,700 11 BSDE Bumi Serpong Damai Tbk. 1,060 1,080 1,060 1,075 15 26,260,900 28,134,965,000 3,296 210.576 1,080 J 3,183,600 1,075 T/B 29,900 12 BTPS Bank BTPN Syariah Tbk. 4,170 4,230 4,180 4,200 30 5,768,800 24,272,555,000 2,963 430.769 4,210 J 43,900 4,200 T/B 123,200 13 CPIN Charoen Pokphand Indonesia Tbk 6,375 6,425 6,200 6,300 -75 11,061,100 69,889,120,000 6,196 28,692.444 6,325 J 3,600 6,300 T/B 256,600 14 CTRA Ciputra Development Tbk. 910 935 915 920 10 27,624,000 25,496,301,000 5,277 205.983 925 J 483,600 920 T/B 97,100 15 ERAA Erajaya Swasembada Tbk. 1,770 1,835 1,780 1,820 50 31,437,500 57,054,065,000 6,206 182.000 1,820 T/J 419,100 1,815 B 210,500 16 EXCL XL Axiata Tbk. 2,450 2,540 2,450 2,520 70 65,723,500 164,867,773,000 10,417 127.892 2,520 T/J 2,933,100 2,510 B 554,900 17 GGRM Gudang Garam Tbk. 44,000 45,500 44,250 45,475 1,475 4,187,700 188,428,995,000 5,995 1,774.634 45,475 T/J 9,500 45,450 B 12,500 18 HMSP H.M. Sampoerna Tbk. 1,645 1,690 1,645 1,680 35 139,675,300 233,211,113,000 11,199 8,386.581 1,680 T/J 2,240,800 1,675 B 1,161,000 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 10,025 9,950 9,950 0 14,777,600 147,581,885,000 10,855 368.860 9,975 J 8,500 9,950 T/B 2,211,200 20 INCO Vale Indonesia Tbk. 4,970 5,150 5,050 5,100 130 18,266,300 93,259,485,000 4,718 2,081.633 5,125 J 330,700 5,100 T/B 624,600 21 INDF Indofood Sukses Makmur Tbk. 7,025 7,150 7,025 7,100 75 15,162,700 107,680,375,000 6,462 1,215.358 7,125 J 85,200 7,100 T/B 131,400 22 INKP Indah Kiat Pulp & Paper Tbk. 9,525 11,175 9,550 10,600 1,075 47,470,000 482,591,080,000 19,625 546.203 10,600 T/J 3,900 10,575 B 22,500 23 INTP Indocement Tunggal Prakarsa Tbk. 14,300 14,975 14,400 14,875 575 5,975,100 87,998,232,500 5,783 595.000 14,875 T/J 167,900 14,850 B 15,800 24 ITMG Indo Tambangraya Megah Tbk. 14,950 15,375 14,950 14,975 25 8,669,500 130,944,332,500 9,100 106.964 15,000 J 81,300 14,975 T/B 345,600 25 JPFA Japfa Comfeed Indonesia Tbk. 1,430 1,455 1,425 1,435 5 15,845,500 22,752,697,500 3,455 392.291 1,435 T/J 1,121,000 1,430 B 291,100 26 JSMR Jasa Marga (Persero) Tbk. 4,360 4,500 4,380 4,490 130 15,325,100 68,270,656,000 6,124 264.771 4,490 T/J 303,700 4,480 B 120,200 27 KLBF Kalbe Farma Tbk. 1,475 1,515 1,480 1,485 10 65,984,300 98,689,291,500 11,958 14,483.566 1,490 J 187,100 1,485 T/B 2,224,300 28 MDKA Merdeka Copper Gold Tbk. 2,000 2,050 1,985 2,030 30 73,363,800 147,720,048,000 7,307 529.346 2,030 T/J 4,015,800 2,020 B 501,000 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,690 2,900 2,720 2,820 130 32,418,700 91,209,747,000 3,669 166.031 2,880 J 10,000 2,820 T/B 267,900 30 MNCN Media Nusantara Citra Tbk. 1,070 1,120 1,075 1,090 20 108,178,200 118,199,422,000 7,683 121.111 1,095 J 455,400 1,090 T/B 110,800 31 PGAS Perusahaan Gas Negara Tbk. 1,450 1,480 1,455 1,465 15 116,680,400 171,105,108,500 12,412 488.333 1,470 J 2,221,300 1,465 T/B 1,391,000 32 PTBA Bukit Asam Tbk. 2,480 2,700 2,530 2,680 200 156,851,600 409,692,533,000 27,723 2,330.435 2,690 J 1,811,800 2,680 T/B 231,900 33 PTPP PP (Persero) Tbk. 1,600 1,665 1,620 1,665 65 57,072,600 93,980,967,500 6,346 312.970 1,670 J 836,600 1,665 T/B 558,300 34 PWON Pakuwon Jati Tbk. 525 545 525 525 0 51,106,900 27,179,896,500 5,122 2,023.979 530 J 1,363,700 525 T/B 3,667,200 35 SCMA Surya Citra Media Tbk. 1,620 1,660 1,625 1,645 25 8,356,700 13,792,616,500 2,529 744.165 1,650 J 18,100 1,645 T/B 399,200 36 SMGR Semen Indonesia (Persero) Tbk. 11,675 11,900 11,700 11,750 75 6,570,000 77,450,617,500 4,600 4,088.663 11,800 J 27,100 11,750 T/B 44,600 37 SMRA Summarecon Agung Tbk. 800 825 795 800 0 58,832,500 47,438,906,000 5,891 1,314.492 805 J 3,075,900 800 T/B 1,988,700 38 SRIL Sri Rejeki Isman Tbk. 240 248 242 246 6 31,933,700 7,848,168,800 1,945 102.500 248 J 4,302,100 246 T/B 2,516,100 39 TBIG Tower Bersama Infrastructure Tbk. 1,580 1,615 1,550 1,575 -5 30,730,500 48,783,590,500 4,030 388.889 1,580 J 283,700 1,575 T/B 96,500 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 8,600 10,300 8,500 9,925 1,325 57,021,800 533,891,400,000 22,928 613.646 9,950 J 81,200 9,925 T/B 420,800 41 TLKM Telkom Indonesia (Persero) Tbk. 3,250 3,330 3,260 3,330 80 175,436,900 578,365,920,000 22,285 1,750.007 3,330 T/J 4,988,000 3,320 B 1,087,200 42 TOWR Sarana Menara Nusantara Tbk. 1,055 1,065 1,045 1,055 0 133,426,000 140,473,613,500 16,665 5,025.485 1,055 T/J 2,611,200 1,050 B 1,545,100 43 UNTR United Tractors Tbk. 26,500 27,150 26,775 26,975 475 5,053,700 136,471,915,000 5,560 32,113.095 26,975 T/J 101,700 26,950 B 44,100 44 UNVR Unilever Indonesia Tbk. 7,600 7,750 7,625 7,675 75 18,574,500 142,808,015,000 9,569 196,492.576 7,700 J 39,300 7,675 T/B 154,600 45 WIKA Wijaya Karya (Persero) Tbk. 1,825 1,900 1,840 1,855 30 40,392,400 75,051,202,500 6,940 476.799 1,855 T/J 2,310,300 1,850 B 1,200 Total 2,837,283,300 8,726,163,408,800 454,093 79,542,000 31,385,500 Jakarta, 07 December 2020 Trading Division