List of Securities Quotation: LQ45 Date: Monday, 14 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. 1,705 1,810 1,710 1,810 105 45,771,700 80,645,020,500 9,990 2,207.317 1,815 J 139,700 1,810 T/B 1,338,200 2 ADRO Adaro Energy Tbk. 1,535 1,585 1,555 1,570 35 175,731,000 275,802,100,500 16,831 142.727 1,575 J 1,475,400 1,570 T/B 7,202,400 3 AKRA AKR Corporindo Tbk. 3,320 3,350 3,290 3,290 -30 26,612,200 88,424,088,000 3,982 2,622.120 3,300 J 86,200 3,290 T/B 172,400 4 ANTM Aneka Tambang Tbk. 1,450 1,540 1,490 1,525 75 417,804,400 633,675,925,000 34,908 1,005.472 1,525 T/J 3,879,900 1,520 B 2,879,800 5 ASII Astra International Tbk. 5,675 5,750 5,650 5,675 0 43,821,600 249,193,080,000 12,276 4,058.296 5,700 J 1,954,300 5,675 T/B 558,000 6 BBCA Bank Central Asia Tbk. 33,675 34,150 33,975 34,100 425 35,957,100 1,224,755,340,000 15,684 19,485.714 34,100 T/J 139,100 34,075 B 5,800 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,575 6,625 6,450 6,575 0 59,192,800 387,570,102,500 13,736 31.623 6,575 T/J 1,159,000 6,550 B 1,962,700 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,280 4,310 4,270 4,280 0 127,385,200 546,426,963,000 21,214 4,891.429 4,290 J 110,800 4,280 T/B 3,570,500 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,705 1,850 1,715 1,840 135 205,729,900 369,124,938,000 15,558 240.000 1,845 J 1,511,700 1,840 T/B 5,974,200 10 BMRI Bank Mandiri (Persero) Tbk. 6,775 6,800 6,675 6,725 -50 47,322,600 318,006,705,000 12,759 2,026.414 6,750 J 729,200 6,725 T/B 35,500 11 BSDE Bumi Serpong Damai Tbk. 1,115 1,130 1,080 1,085 -30 69,663,900 76,303,668,500 5,706 212.535 1,090 J 79,000 1,085 T/B 6,007,900 12 BTPS Bank BTPN Syariah Tbk. 3,980 4,030 3,920 3,980 0 10,318,700 40,962,925,000 4,278 408.205 3,990 J 82,400 3,980 T/B 62,300 13 CPIN Charoen Pokphand Indonesia Tbk 6,275 6,600 6,250 6,600 325 16,326,900 105,882,360,000 5,294 30,058.751 6,625 J 116,000 6,600 T/B 620,500 14 CTRA Ciputra Development Tbk. 915 925 905 915 0 21,924,500 20,051,712,000 3,736 204.863 920 J 1,588,700 915 T/B 3,098,000 15 ERAA Erajaya Swasembada Tbk. 1,945 1,995 1,920 1,940 -5 30,731,900 59,890,966,000 6,584 194.000 1,945 J 60,500 1,940 T/B 386,400 16 EXCL XL Axiata Tbk. 2,460 2,670 2,450 2,620 160 245,113,700 634,101,086,000 33,074 132.967 2,630 J 789,200 2,620 T/B 4,876,300 17 GGRM Gudang Garam Tbk. 41,350 43,150 41,350 42,950 1,600 4,935,400 210,263,207,500 10,195 1,676.098 42,975 J 5,000 42,950 T/B 258,000 18 HMSP H.M. Sampoerna Tbk. 1,555 1,640 1,555 1,625 70 312,132,000 501,553,840,000 29,883 8,112.021 1,630 J 2,305,300 1,625 T/B 2,159,500 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,825 9,875 9,800 9,825 0 7,997,300 78,692,835,000 5,389 364.226 9,850 J 78,300 9,825 T/B 940,800 20 INCO Vale Indonesia Tbk. 5,225 5,450 5,225 5,275 50 22,682,200 120,746,045,000 5,313 2,153.061 5,275 T/J 302,000 5,250 B 410,400 21 INDF Indofood Sukses Makmur Tbk. 6,925 7,025 6,900 7,025 100 14,940,000 104,024,807,500 6,299 1,202.520 7,025 T/J 68,500 7,000 B 107,200 22 INKP Indah Kiat Pulp & Paper Tbk. 10,700 11,075 10,550 10,775 75 9,187,800 99,442,020,000 5,900 555.221 10,800 J 39,400 10,775 T/B 20,800 23 INTP Indocement Tunggal Prakarsa Tbk. 14,425 14,700 14,300 14,525 100 4,758,600 69,045,625,000 4,598 581.000 14,550 J 58,500 14,525 T/B 56,500 24 ITMG Indo Tambangraya Megah Tbk. 14,675 15,500 15,000 15,400 725 10,132,600 154,188,612,500 8,877 110.000 15,425 J 45,100 15,400 T/B 52,800 25 JPFA Japfa Comfeed Indonesia Tbk. 1,420 1,550 1,425 1,545 125 46,566,800 69,185,953,500 6,484 422.362 1,550 J 1,030,500 1,545 T/B 798,300 26 JSMR Jasa Marga (Persero) Tbk. 4,480 4,590 4,480 4,560 80 8,967,900 40,764,996,000 3,247 268.899 4,570 J 75,200 4,560 T/B 80,200 27 KLBF Kalbe Farma Tbk. 1,465 1,485 1,460 1,485 20 25,148,000 37,103,579,000 4,666 14,483.566 1,485 T/J 752,900 1,480 B 237,800 28 MDKA Merdeka Copper Gold Tbk. 1,935 1,980 1,935 1,945 10 32,243,000 62,805,981,000 4,981 507.181 1,945 T/J 736,800 1,940 B 331,600 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,730 2,800 2,730 2,770 40 25,454,600 70,464,041,000 2,809 163.087 2,770 T/J 102,500 2,760 B 47,200 30 MNCN Media Nusantara Citra Tbk. 1,045 1,065 1,035 1,060 15 40,669,100 42,873,693,000 4,384 117.778 1,065 J 692,300 1,060 T/B 2,027,600 31 PGAS Perusahaan Gas Negara Tbk. 1,655 1,730 1,650 1,715 60 297,419,500 505,773,835,500 30,582 571.667 1,720 J 2,112,800 1,715 T/B 6,653,700 32 PTBA Bukit Asam Tbk. 2,810 3,050 2,870 3,050 240 106,224,600 315,368,125,000 25,210 2,652.174 3,060 J 492,200 3,050 T/B 665,000 33 PTPP PP (Persero) Tbk. 1,565 1,620 1,555 1,610 45 37,618,300 60,213,745,500 4,977 302.632 1,615 J 1,100,400 1,610 T/B 9,900 34 PWON Pakuwon Jati Tbk. 550 555 530 535 -15 88,983,500 47,843,651,500 8,012 2,062.531 540 J 3,799,900 535 T/B 1,221,000 35 SCMA Surya Citra Media Tbk. 1,780 1,875 1,800 1,875 95 12,222,500 22,656,807,500 5,134 848.213 1,875 T/J 12,600 1,870 B 2,500 36 SMGR Semen Indonesia (Persero) Tbk. 11,475 12,000 11,550 12,000 525 9,498,000 113,366,052,500 5,536 4,175.656 12,000 T/J 1,052,500 11,975 B 800 37 SMRA Summarecon Agung Tbk. 810 815 790 795 -15 74,500,800 59,453,244,000 5,804 1,306.277 800 J 721,500 795 T/B 590,800 38 SRIL Sri Rejeki Isman Tbk. 240 248 242 242 2 23,580,000 5,749,838,200 1,777 100.833 244 J 1,243,600 242 T/B 1,240,400 39 TBIG Tower Bersama Infrastructure Tbk. 1,540 1,550 1,505 1,510 -30 22,676,400 34,565,483,000 1,946 372.840 1,515 J 124,700 1,510 T/B 930,500 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,025 10,850 10,000 10,700 675 14,959,400 157,380,347,500 9,375 661.563 10,700 T/J 30,900 10,675 B 14,400 41 TLKM Telkom Indonesia (Persero) Tbk. 3,280 3,340 3,250 3,320 40 281,474,900 929,889,019,000 33,954 1,744.751 3,330 J 4,039,000 3,320 T/B 1,107,700 42 TOWR Sarana Menara Nusantara Tbk. 1,015 1,025 995 995 -20 150,034,600 150,439,493,500 16,761 4,739.675 1,000 J 590,700 995 T/B 1,647,700 43 UNTR United Tractors Tbk. 26,150 27,450 26,350 27,400 1,250 6,419,000 174,494,467,500 6,993 32,619.048 27,400 T/J 66,700 27,375 B 300 44 UNVR Unilever Indonesia Tbk. 7,475 7,550 7,475 7,500 25 14,561,300 109,127,247,500 10,054 192,012.289 7,525 J 221,300 7,500 T/B 548,400 45 WIKA Wijaya Karya (Persero) Tbk. 1,785 1,835 1,785 1,820 35 37,683,600 68,482,295,000 6,246 467.803 1,820 T/J 1,074,600 1,815 B 158,900 Total 3,323,079,800 9,526,775,868,700 490,996 36,876,800 61,071,600 Jakarta, 14 December 2020 Trading Division