List of Securities Quotation: LQ45 Date: Tuesday, 08 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. 1,630 1,645 1,615 1,635 5 17,687,700 28,814,098,500 5,643 1,993.902 1,640 J 126,800 1,635 T/B 26,100 2 ADRO Adaro Energy Tbk. 1,485 1,545 1,485 1,545 60 414,707,600 630,711,222,500 34,732 140.455 1,545 T/J 1,868,500 1,540 B 4,191,400 3 AKRA AKR Corporindo Tbk. 3,400 3,420 3,270 3,310 -90 29,649,900 98,927,860,000 6,990 2,638.060 3,320 J 14,300 3,310 T/B 255,400 4 ANTM Aneka Tambang Tbk. 1,280 1,320 1,285 1,300 20 377,826,500 491,626,807,500 20,393 857.124 1,300 T/J 1,138,000 1,295 B 6,397,600 5 ASII Astra International Tbk. 5,850 5,875 5,675 5,700 -150 77,339,200 442,905,200,000 16,563 4,076.174 5,700 T/J 2,079,500 5,675 B 11,544,900 6 BBCA Bank Central Asia Tbk. 32,600 32,600 32,125 32,450 -150 14,112,300 457,905,547,500 11,380 18,542.857 32,450 T/J 525,500 32,425 B 37,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,650 6,700 6,550 6,650 0 35,168,700 233,451,182,500 13,795 31.984 6,650 T/J 623,100 6,625 B 744,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,400 4,400 4,340 4,400 0 81,272,000 355,396,751,000 24,342 5,028.571 4,400 T/J 6,084,900 4,390 B 10,200 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,735 1,745 1,710 1,715 -20 38,142,600 65,693,932,000 5,320 223.696 1,720 J 59,500 1,715 T/B 1,506,500 10 BMRI Bank Mandiri (Persero) Tbk. 6,700 6,725 6,600 6,675 -25 35,175,200 234,297,130,000 8,903 2,011.348 6,675 T/J 151,700 6,650 B 1,422,700 11 BSDE Bumi Serpong Damai Tbk. 1,075 1,085 1,060 1,065 -10 42,876,300 45,680,118,500 3,324 208.617 1,070 J 1,091,200 1,065 T/B 8,225,400 12 BTPS Bank BTPN Syariah Tbk. 4,200 4,210 4,000 4,000 -200 23,652,600 96,075,473,000 11,605 410.256 4,010 J 11,600 4,000 T/B 937,900 13 CPIN Charoen Pokphand Indonesia Tbk 6,300 6,425 6,250 6,400 100 9,198,600 58,347,172,500 4,010 29,147.880 6,400 T/J 53,600 6,375 B 40,100 14 CTRA Ciputra Development Tbk. 920 925 885 890 -30 50,062,500 44,947,404,000 7,166 199.266 895 J 231,300 890 T/B 379,700 15 ERAA Erajaya Swasembada Tbk. 1,820 1,955 1,805 1,915 95 161,591,400 307,334,220,000 20,642 191.500 1,920 J 307,700 1,915 T/B 3,892,500 16 EXCL XL Axiata Tbk. 2,520 2,560 2,470 2,480 -40 47,643,100 119,071,670,000 8,820 125.862 2,490 J 156,500 2,480 T/B 2,843,300 17 GGRM Gudang Garam Tbk. 45,475 48,100 46,400 47,600 2,125 7,463,700 352,427,892,500 10,827 1,857.561 47,650 J 100 47,600 T/B 800 18 HMSP H.M. Sampoerna Tbk. 1,680 1,830 1,725 1,795 115 365,198,900 644,598,687,500 28,916 8,960.663 1,795 T/J 8,701,900 1,790 B 2,198,900 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 9,975 9,750 9,800 -150 37,259,300 366,631,697,500 24,705 363.299 9,825 J 64,500 9,800 T/B 260,100 20 INCO Vale Indonesia Tbk. 5,100 5,175 4,980 5,025 -75 15,053,800 75,928,998,500 5,256 2,051.020 5,025 T/J 1,805,100 5,000 B 428,300 21 INDF Indofood Sukses Makmur Tbk. 7,100 7,125 7,000 7,000 -100 20,773,900 146,304,990,000 8,765 1,198.240 7,025 J 26,000 7,000 T/B 2,566,700 22 INKP Indah Kiat Pulp & Paper Tbk. 10,600 10,975 10,375 10,575 -25 21,177,900 225,762,560,000 10,932 544.915 10,600 J 36,200 10,575 T/B 5,800 23 INTP Indocement Tunggal Prakarsa Tbk. 14,875 14,850 14,350 14,425 -450 5,304,800 76,800,965,000 5,475 577.000 14,450 J 216,800 14,425 T/B 89,000 24 ITMG Indo Tambangraya Megah Tbk. 14,975 15,200 14,750 14,825 -150 8,973,600 134,340,437,500 8,573 105.893 14,850 J 3,800 14,825 T/B 121,500 25 JPFA Japfa Comfeed Indonesia Tbk. 1,435 1,450 1,415 1,430 -5 13,376,900 19,113,391,000 2,509 390.924 1,435 J 317,300 1,430 T/B 3,316,200 26 JSMR Jasa Marga (Persero) Tbk. 4,490 4,560 4,400 4,410 -80 14,702,600 65,945,978,000 4,885 260.054 4,420 J 14,800 4,410 T/B 113,200 27 KLBF Kalbe Farma Tbk. 1,485 1,505 1,470 1,475 -10 61,017,900 90,548,142,000 9,850 14,386.033 1,480 J 205,400 1,475 T/B 2,981,300 28 MDKA Merdeka Copper Gold Tbk. 2,030 2,070 1,985 2,030 0 22,324,700 45,159,479,000 4,194 529.346 2,030 T/J 989,500 2,020 B 100 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,820 2,870 2,710 2,750 -70 22,562,600 62,506,867,000 2,443 161.909 2,750 T/J 95,000 2,740 B 14,500 30 MNCN Media Nusantara Citra Tbk. 1,090 1,115 1,075 1,085 -5 78,192,300 85,185,783,000 5,234 120.556 1,090 J 680,500 1,085 T/B 684,200 31 PGAS Perusahaan Gas Negara Tbk. 1,465 1,710 1,470 1,690 225 825,987,000 1,333,450,799,500 64,591 563.333 1,690 T/J 25,657,400 1,685 B 1,118,700 32 PTBA Bukit Asam Tbk. 2,680 2,850 2,700 2,820 140 139,826,000 389,624,937,000 27,333 2,452.174 2,830 J 605,300 2,820 T/B 2,824,900 33 PTPP PP (Persero) Tbk. 1,665 1,675 1,600 1,605 -60 48,024,900 78,027,015,000 8,145 301.692 1,610 J 43,300 1,605 T/B 1,251,700 34 PWON Pakuwon Jati Tbk. 525 530 510 510 -15 78,814,000 40,573,094,000 10,001 1,966.151 515 J 913,100 510 T/B 4,342,700 35 SCMA Surya Citra Media Tbk. 1,645 1,785 1,645 1,740 95 26,729,900 46,537,972,000 4,267 787.142 1,745 J 2,300 1,740 T/B 200 36 SMGR Semen Indonesia (Persero) Tbk. 11,750 11,850 11,500 11,575 -175 4,079,000 47,365,567,500 4,049 4,027.768 11,625 J 22,200 11,575 T/B 172,200 37 SMRA Summarecon Agung Tbk. 800 810 780 785 -15 61,680,700 48,725,141,000 6,627 1,289.846 790 J 294,700 785 T/B 329,500 38 SRIL Sri Rejeki Isman Tbk. 246 250 244 244 -2 39,664,200 9,791,572,000 2,312 101.667 246 J 2,936,100 244 T/B 2,503,300 39 TBIG Tower Bersama Infrastructure Tbk. 1,575 1,585 1,555 1,570 -5 12,155,300 19,128,910,000 1,539 387.654 1,575 J 100 1,570 T/B 162,500 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,925 10,250 9,650 9,850 -75 18,078,700 179,058,842,500 10,705 609.009 9,850 T/J 1,100,700 9,825 B 8,500 41 TLKM Telkom Indonesia (Persero) Tbk. 3,330 3,350 3,290 3,300 -30 113,775,100 376,395,243,000 18,193 1,734.241 3,300 T/J 1,152,800 3,290 B 3,442,500 42 TOWR Sarana Menara Nusantara Tbk. 1,055 1,055 1,035 1,040 -15 148,834,200 154,962,631,500 15,481 4,954.032 1,040 T/J 4,389,900 1,035 B 6,487,500 43 UNTR United Tractors Tbk. 26,975 27,175 26,425 26,775 -200 4,688,300 125,715,090,000 5,975 31,875.000 26,800 J 900 26,775 T/B 80,200 44 UNVR Unilever Indonesia Tbk. 7,675 7,800 7,600 7,625 -50 21,827,800 167,784,045,000 13,045 195,212.494 7,650 J 109,300 7,625 T/B 782,700 45 WIKA Wijaya Karya (Persero) Tbk. 1,855 1,855 1,770 1,790 -65 51,837,900 93,351,184,500 10,477 460.092 1,795 J 143,000 1,790 T/B 1,248,200 Total 3,745,492,100 9,212,933,702,500 538,932 65,051,700 79,990,600 Jakarta, 08 December 2020 Trading Division