List of Securities Quotation: LQ45 Date: Thursday, 10 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. 1,635 1,680 1,635 1,680 45 30,032,000 49,900,046,000 7,785 2,048.780 1,680 T/J 768,700 1,675 B 489,200 2 ADRO Adaro Energy Tbk. 1,545 1,600 1,525 1,545 0 321,869,700 503,809,203,000 32,996 140.455 1,545 T/J 2,167,700 1,540 B 6,329,000 3 AKRA AKR Corporindo Tbk. 3,310 3,350 3,230 3,300 -10 32,368,500 106,758,380,000 6,395 2,630.090 3,310 J 274,600 3,300 T/B 27,500 4 ANTM Aneka Tambang Tbk. 1,300 1,425 1,330 1,395 95 686,885,600 953,340,916,000 44,824 919.760 1,400 J 18,563,500 1,395 T/B 36,032,400 5 ASII Astra International Tbk. 5,700 5,875 5,750 5,825 125 92,988,900 541,395,740,000 20,446 4,165.564 5,850 J 1,439,300 5,825 T/B 38,100 6 BBCA Bank Central Asia Tbk. 32,450 33,000 32,700 32,875 425 30,284,100 995,271,142,500 16,805 18,785.714 32,875 T/J 3,326,900 32,850 B 69,700 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,650 6,700 6,575 6,600 -50 48,708,000 323,088,215,000 15,810 31.744 6,625 J 125,800 6,600 T/B 33,200 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,400 4,450 4,330 4,330 -70 193,630,600 844,686,917,000 35,846 4,948.571 4,330 T/J 3,265,500 4,320 B 1,921,400 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,715 1,740 1,705 1,710 -5 42,215,000 72,658,255,000 5,137 223.043 1,715 J 554,600 1,710 T/B 1,204,300 10 BMRI Bank Mandiri (Persero) Tbk. 6,675 6,850 6,725 6,800 125 93,923,500 638,237,955,000 16,363 2,049.014 6,800 T/J 651,700 6,775 B 282,600 11 BSDE Bumi Serpong Damai Tbk. 1,065 1,110 1,060 1,105 40 60,560,400 65,719,392,000 5,392 216.452 1,110 J 1,645,200 1,105 T/B 4,676,600 12 BTPS Bank BTPN Syariah Tbk. 4,000 4,050 3,850 3,890 -110 30,922,500 122,230,477,000 14,015 398.974 3,900 J 75,800 3,890 T/B 443,400 13 CPIN Charoen Pokphand Indonesia Tbk 6,400 6,450 6,300 6,300 -100 7,458,400 47,187,010,000 4,473 28,692.444 6,300 T/J 13,700 6,275 B 314,700 14 CTRA Ciputra Development Tbk. 890 935 890 930 40 64,902,500 58,970,469,000 6,072 208.222 935 J 1,599,000 930 T/B 93,600 15 ERAA Erajaya Swasembada Tbk. 1,915 1,950 1,890 1,900 -15 52,899,700 101,348,639,500 9,170 190.000 1,905 J 15,400 1,900 T/B 1,195,800 16 EXCL XL Axiata Tbk. 2,480 2,500 2,400 2,420 -60 42,946,600 104,957,141,000 9,572 122.817 2,430 J 195,400 2,420 T/B 3,885,600 17 GGRM Gudang Garam Tbk. 47,600 49,975 44,275 44,275 -3,325 9,508,800 450,490,630,000 13,439 1,727.805 44,275 T/J 3,614,300 0 B 0 18 HMSP H.M. Sampoerna Tbk. 1,795 1,915 1,670 1,670 -125 606,447,300 1,074,268,930,500 51,086 8,336.661 1,670 T/J 63,509,900 0 B 0 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,800 9,950 9,725 9,950 150 27,446,400 269,465,005,000 15,042 368.860 9,950 T/J 853,300 9,900 B 500 20 INCO Vale Indonesia Tbk. 5,025 5,300 5,000 5,025 0 33,872,800 173,572,300,000 7,264 2,051.020 5,050 J 1,000 5,025 T/B 1,261,400 21 INDF Indofood Sukses Makmur Tbk. 7,000 7,075 6,975 6,975 -25 24,969,200 175,135,267,500 8,463 1,193.961 7,000 J 236,600 6,975 T/B 769,500 22 INKP Indah Kiat Pulp & Paper Tbk. 10,575 11,275 10,550 11,075 500 20,761,600 227,288,520,000 12,765 570.679 11,075 T/J 96,700 11,050 B 16,500 23 INTP Indocement Tunggal Prakarsa Tbk. 14,425 14,850 14,400 14,525 100 6,524,900 95,202,510,000 6,652 581.000 14,525 T/J 99,400 14,500 B 44,100 24 ITMG Indo Tambangraya Megah Tbk. 14,825 14,825 14,100 14,250 -575 12,725,200 182,738,257,500 13,587 101.786 14,275 J 43,900 14,250 T/B 45,600 25 JPFA Japfa Comfeed Indonesia Tbk. 1,430 1,445 1,415 1,425 -5 16,363,900 23,407,177,500 2,740 389.557 1,430 J 200 1,425 T/B 355,500 26 JSMR Jasa Marga (Persero) Tbk. 4,410 4,710 4,450 4,590 180 33,027,700 152,034,186,000 9,206 270.668 4,600 J 392,300 4,590 T/B 230,700 27 KLBF Kalbe Farma Tbk. 1,475 1,500 1,475 1,480 5 50,894,900 75,519,522,000 7,144 14,434.800 1,485 J 791,200 1,480 T/B 2,441,800 28 MDKA Merdeka Copper Gold Tbk. 2,030 2,050 1,930 1,940 -90 113,765,900 224,305,055,500 10,488 505.878 1,945 J 6,000 1,940 T/B 912,000 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,750 2,770 2,590 2,680 -70 31,835,500 84,405,948,000 3,900 157.788 2,680 T/J 309,200 2,670 B 1,000 30 MNCN Media Nusantara Citra Tbk. 1,085 1,095 1,040 1,050 -35 94,278,500 99,864,338,500 8,011 116.667 1,055 J 978,000 1,050 T/B 7,600 31 PGAS Perusahaan Gas Negara Tbk. 1,690 1,735 1,630 1,670 -20 407,318,000 685,266,356,500 49,425 556.667 1,675 J 712,600 1,670 T/B 2,553,800 32 PTBA Bukit Asam Tbk. 2,820 2,870 2,750 2,800 -20 107,887,700 303,291,368,000 35,903 2,434.783 2,810 J 245,300 2,800 T/B 908,300 33 PTPP PP (Persero) Tbk. 1,605 1,630 1,565 1,585 -20 47,433,800 75,595,807,500 7,162 297.932 1,585 T/J 661,600 1,580 B 1,177,900 34 PWON Pakuwon Jati Tbk. 510 545 515 545 35 186,763,200 99,679,117,000 13,632 2,101.083 550 J 18,643,400 545 T/B 512,400 35 SCMA Surya Citra Media Tbk. 1,740 1,870 1,745 1,795 55 32,598,200 59,203,585,500 13,278 812.022 1,795 T/J 1,280,000 1,790 B 60,300 36 SMGR Semen Indonesia (Persero) Tbk. 11,575 11,875 11,575 11,700 125 6,911,900 80,816,317,500 5,505 4,071.265 11,725 J 74,700 11,700 T/B 673,200 37 SMRA Summarecon Agung Tbk. 785 810 775 805 20 78,576,900 62,522,722,000 8,690 1,322.708 810 J 2,501,900 805 T/B 8,167,100 38 SRIL Sri Rejeki Isman Tbk. 244 248 240 242 -2 31,447,900 7,637,127,000 1,893 100.833 242 T/J 3,315,500 240 B 7,901,100 39 TBIG Tower Bersama Infrastructure Tbk. 1,570 1,590 1,560 1,585 15 8,102,800 12,763,398,500 1,296 391.358 1,585 T/J 517,200 1,575 B 121,200 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,850 10,275 9,800 10,050 200 19,594,300 197,118,967,500 9,224 621.374 10,075 J 162,300 10,050 T/B 716,300 41 TLKM Telkom Indonesia (Persero) Tbk. 3,300 3,290 3,250 3,260 -40 229,380,200 750,101,871,000 26,660 1,713.220 3,270 J 832,300 3,260 T/B 3,981,900 42 TOWR Sarana Menara Nusantara Tbk. 1,040 1,045 1,005 1,010 -30 190,881,800 195,053,545,000 27,179 4,811.128 1,015 J 837,800 1,010 T/B 1,472,200 43 UNTR United Tractors Tbk. 26,775 27,100 25,825 26,025 -750 5,261,800 138,683,320,000 6,570 30,982.143 26,050 J 5,900 26,025 T/B 4,600 44 UNVR Unilever Indonesia Tbk. 7,625 7,725 7,550 7,550 -75 19,499,000 148,404,225,000 12,678 193,292.371 7,550 T/J 128,700 7,525 B 918,900 45 WIKA Wijaya Karya (Persero) Tbk. 1,790 1,820 1,755 1,770 -20 35,552,500 63,579,422,000 7,395 454.951 1,770 T/J 699,800 1,765 B 158,900 Total 4,322,228,600 11,716,974,696,000 647,378 136,233,800 92,451,400 Jakarta, 10 December 2020 Trading Division