List of Securities Quotation: LQ45 Date: Tuesday, 15 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. 1,810 1,830 1,760 1,810 0 28,531,800 51,439,312,000 9,652 2,207.317 1,815 J 208,200 1,810 T/B 478,400 2 ADRO Adaro Energy Tbk. 1,570 1,575 1,530 1,530 -40 143,516,900 221,706,875,000 17,843 139.091 1,535 J 360,900 1,530 T/B 4,352,000 3 AKRA AKR Corporindo Tbk. 3,290 3,290 3,190 3,280 -10 29,230,400 94,844,730,000 5,144 2,614.150 3,290 J 205,300 3,280 T/B 63,600 4 ANTM Aneka Tambang Tbk. 1,525 1,565 1,495 1,560 35 462,918,300 711,631,292,500 36,037 1,028.549 1,565 J 6,389,600 1,560 T/B 13,080,100 5 ASII Astra International Tbk. 5,675 5,975 5,650 5,950 275 128,853,200 755,407,142,500 24,850 4,254.954 5,975 J 1,616,300 5,950 T/B 9,929,500 6 BBCA Bank Central Asia Tbk. 34,100 34,500 33,025 33,950 -150 32,804,900 1,116,256,960,000 16,988 19,400.000 33,950 T/J 621,000 33,925 B 17,800 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,575 6,550 6,450 6,500 -75 41,754,100 271,003,332,500 13,937 31.263 6,525 J 458,100 6,500 T/B 281,900 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,280 4,290 4,240 4,280 0 133,712,000 570,177,638,000 22,273 4,891.429 4,280 T/J 2,179,800 4,270 B 53,200 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,840 1,895 1,825 1,835 -5 124,425,600 230,065,967,000 12,375 239.348 1,840 J 846,700 1,835 T/B 412,400 10 BMRI Bank Mandiri (Persero) Tbk. 6,725 6,725 6,600 6,700 -25 67,831,900 450,964,280,000 15,195 2,018.881 6,725 J 702,300 6,700 T/B 17,600 11 BSDE Bumi Serpong Damai Tbk. 1,085 1,110 1,075 1,090 5 54,801,200 59,697,295,000 5,964 213.514 1,090 T/J 329,700 1,085 B 451,600 12 BTPS Bank BTPN Syariah Tbk. 3,980 4,000 3,950 4,000 20 5,028,200 20,005,277,000 3,142 410.256 4,010 J 209,400 4,000 T/B 442,800 13 CPIN Charoen Pokphand Indonesia Tbk 6,600 6,725 6,450 6,725 125 15,557,300 102,745,712,500 4,897 30,628.046 6,725 T/J 1,261,000 6,700 B 99,200 14 CTRA Ciputra Development Tbk. 915 920 875 880 -35 145,057,800 128,283,753,500 10,187 197.027 880 T/J 1,821,600 875 B 5,949,800 15 ERAA Erajaya Swasembada Tbk. 1,940 2,030 1,910 1,995 55 59,871,300 118,108,420,500 10,464 199.500 1,995 T/J 835,800 1,990 B 119,900 16 EXCL XL Axiata Tbk. 2,620 2,730 2,570 2,700 80 173,537,800 463,719,988,000 25,769 137.027 2,700 T/J 123,200 2,690 B 230,000 17 GGRM Gudang Garam Tbk. 42,950 42,800 41,900 42,000 -950 3,860,600 162,989,700,000 7,616 1,639.024 42,025 J 200 42,000 T/B 198,800 18 HMSP H.M. Sampoerna Tbk. 1,625 1,635 1,590 1,595 -30 154,300,700 247,722,062,000 19,107 7,962.260 1,600 J 1,427,400 1,595 T/B 10,808,600 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,825 9,850 9,700 9,700 -125 17,300,900 168,697,882,500 11,381 359.592 9,725 J 20,500 9,700 T/B 2,497,400 20 INCO Vale Indonesia Tbk. 5,275 5,300 5,125 5,250 -25 20,916,000 109,047,090,000 5,356 2,142.857 5,250 T/J 3,507,000 5,225 B 11,100 21 INDF Indofood Sukses Makmur Tbk. 7,025 7,050 6,850 6,900 -125 24,500,700 168,945,385,000 11,287 1,181.123 6,925 J 39,600 6,900 T/B 411,900 22 INKP Indah Kiat Pulp & Paper Tbk. 10,775 10,900 10,525 10,800 25 8,313,000 88,892,002,500 4,886 556.509 10,800 T/J 108,900 10,775 B 12,500 23 INTP Indocement Tunggal Prakarsa Tbk. 14,525 14,575 14,150 14,250 -275 4,032,200 57,622,085,000 3,927 570.000 14,250 T/J 81,200 14,200 B 15,000 24 ITMG Indo Tambangraya Megah Tbk. 15,400 15,600 15,075 15,225 -175 7,160,100 109,585,470,000 7,957 108.750 15,250 J 4,200 15,225 T/B 133,400 25 JPFA Japfa Comfeed Indonesia Tbk. 1,545 1,565 1,480 1,560 15 21,294,800 32,618,066,500 4,918 426.463 1,565 J 267,700 1,560 T/B 983,600 26 JSMR Jasa Marga (Persero) Tbk. 4,560 4,570 4,420 4,460 -100 16,914,000 75,373,595,000 5,584 263.002 4,470 J 28,800 4,460 T/B 904,200 27 KLBF Kalbe Farma Tbk. 1,485 1,490 1,470 1,485 0 23,441,200 34,631,947,000 3,961 14,483.566 1,485 T/J 1,099,300 1,480 B 500 28 MDKA Merdeka Copper Gold Tbk. 1,945 2,000 1,925 2,000 55 37,055,200 73,000,818,500 5,902 521.523 2,000 T/J 1,585,000 1,995 B 638,800 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,840 2,760 2,830 60 20,280,100 56,928,189,000 2,531 166.619 2,840 J 476,300 2,830 T/B 12,900 30 MNCN Media Nusantara Citra Tbk. 1,060 1,060 1,030 1,055 -5 50,026,700 52,378,999,000 4,809 117.222 1,060 J 1,956,300 1,055 T/B 151,200 31 PGAS Perusahaan Gas Negara Tbk. 1,715 1,835 1,695 1,790 75 461,332,500 818,551,927,500 47,353 596.667 1,795 J 3,165,200 1,790 T/B 15,526,300 32 PTBA Bukit Asam Tbk. 3,050 3,090 2,970 3,070 20 92,609,200 282,788,729,000 20,199 2,669.565 3,070 T/J 2,923,100 3,060 B 519,000 33 PTPP PP (Persero) Tbk. 1,610 1,615 1,570 1,580 -30 30,419,500 48,216,594,500 4,502 296.992 1,580 T/J 1,515,900 1,575 B 430,600 34 PWON Pakuwon Jati Tbk. 535 540 515 525 -10 103,156,800 53,764,740,000 11,072 2,023.979 525 T/J 510,000 520 B 2,376,900 35 SCMA Surya Citra Media Tbk. 1,875 1,950 1,880 1,945 70 56,808,600 108,708,276,500 7,601 879.879 1,945 T/J 587,400 1,940 B 62,200 36 SMGR Semen Indonesia (Persero) Tbk. 12,000 12,275 11,650 12,250 250 5,212,500 62,628,557,500 3,854 4,262.649 12,250 T/J 669,800 12,225 B 89,600 37 SMRA Summarecon Agung Tbk. 795 795 775 780 -15 68,832,700 53,929,820,000 5,536 1,281.630 785 J 215,800 780 T/B 11,995,300 38 SRIL Sri Rejeki Isman Tbk. 242 260 246 258 16 202,451,100 51,661,244,400 8,796 107.500 260 J 13,667,500 258 T/B 13,791,400 39 TBIG Tower Bersama Infrastructure Tbk. 1,510 1,515 1,470 1,490 -20 25,766,600 38,335,869,000 5,952 367.901 1,495 J 1,000 1,490 T/B 729,300 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,700 11,025 10,350 10,825 125 15,305,000 164,777,572,500 7,176 669.291 10,825 T/J 128,400 10,800 B 1,700 41 TLKM Telkom Indonesia (Persero) Tbk. 3,320 3,490 3,290 3,450 130 410,175,700 1,405,436,584,000 60,202 1,813.070 3,460 J 4,939,800 3,450 T/B 5,495,000 42 TOWR Sarana Menara Nusantara Tbk. 995 1,005 985 995 0 208,798,200 207,127,669,500 18,573 4,739.675 995 T/J 17,406,200 990 B 2,231,500 43 UNTR United Tractors Tbk. 27,400 27,425 26,500 26,575 -825 5,242,300 140,997,405,000 6,448 31,636.905 26,600 J 200 26,575 T/B 216,900 44 UNVR Unilever Indonesia Tbk. 7,500 7,550 7,450 7,475 -25 11,350,700 84,817,150,000 8,067 191,372.248 7,500 J 301,700 7,475 T/B 346,000 45 WIKA Wijaya Karya (Persero) Tbk. 1,820 1,830 1,785 1,810 -10 21,413,600 38,587,899,500 4,821 465.232 1,810 T/J 436,300 1,805 B 5,400 Total 3,775,703,900 10,364,821,306,900 554,091 75,239,600 106,576,800 Jakarta, 15 December 2020 Trading Division