List of Securities Quotation: LQ45 Date: Wednesday, 16 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 1,840 1,800 1,805 -5 22,594,300 41,060,040,000 5,474 2,201.220 1,810 J 190,300 1,805 T/B 2,660,700 2 ADRO Adaro Energy Tbk. 1,530 1,570 1,545 1,555 25 183,469,700 285,405,945,000 16,382 141.364 1,560 J 1,685,000 1,550 B 1,973,300 3 AKRA AKR Corporindo Tbk. 3,280 3,320 3,270 3,280 0 34,801,900 114,714,457,000 4,424 2,614.150 3,290 J 79,600 3,280 T/B 107,000 4 ANTM Aneka Tambang Tbk. 1,560 1,925 1,590 1,815 255 1,272,844,700 2,239,037,471,500 111,026 1,196.677 1,820 J 4,406,300 1,815 T/B 72,622,600 5 ASII Astra International Tbk. 5,950 6,200 6,000 6,125 175 98,362,500 599,470,232,500 21,674 4,380.100 6,125 T/J 478,200 6,100 B 1,222,500 6 BBCA Bank Central Asia Tbk. 33,950 34,750 34,200 34,750 800 27,734,800 958,537,285,000 13,860 19,857.143 34,750 T/J 671,300 34,725 B 31,400 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,500 6,675 6,550 6,675 175 49,319,600 326,643,640,000 12,459 32.104 6,700 J 2,928,300 6,675 T/B 78,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,280 4,350 4,300 4,320 40 130,044,800 561,521,710,000 19,392 4,937.143 4,320 T/J 2,832,600 4,310 B 400,000 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,835 1,970 1,845 1,910 75 100,294,900 189,970,852,500 11,337 249.130 1,915 J 159,900 1,910 T/B 121,300 10 BMRI Bank Mandiri (Persero) Tbk. 6,700 6,825 6,725 6,775 75 48,680,900 329,869,425,000 9,736 2,041.480 6,800 J 275,200 6,775 T/B 273,200 11 BSDE Bumi Serpong Damai Tbk. 1,090 1,165 1,085 1,150 60 77,502,200 87,771,404,000 7,087 225.267 1,155 J 533,700 1,150 T/B 2,772,800 12 BTPS Bank BTPN Syariah Tbk. 4,000 4,090 3,980 3,990 -10 19,816,900 79,942,002,000 6,540 409.231 4,000 J 15,600 3,990 T/B 296,700 13 CPIN Charoen Pokphand Indonesia Tbk 6,725 7,100 6,650 7,000 275 25,621,800 176,893,095,000 9,550 31,880.494 7,000 T/J 377,200 6,975 B 55,600 14 CTRA Ciputra Development Tbk. 880 915 880 900 20 113,369,800 101,983,990,500 6,543 201.505 905 J 871,000 900 T/B 1,532,100 15 ERAA Erajaya Swasembada Tbk. 1,995 2,070 1,990 2,000 5 38,640,000 78,182,092,000 6,581 200.000 2,010 J 159,000 2,000 T/B 716,200 16 EXCL XL Axiata Tbk. 2,700 2,960 2,710 2,900 200 252,281,100 719,062,611,000 34,733 147.177 2,900 T/J 326,700 2,890 B 711,000 17 GGRM Gudang Garam Tbk. 42,000 43,150 42,200 42,200 200 3,442,200 146,342,590,000 7,104 1,646.829 42,225 J 4,800 42,200 T/B 159,100 18 HMSP H.M. Sampoerna Tbk. 1,595 1,625 1,590 1,600 5 146,922,400 235,995,922,000 16,346 7,987.220 1,605 J 1,004,000 1,600 T/B 1,360,100 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,700 9,800 9,700 9,775 75 16,458,300 160,253,702,500 10,821 362.373 9,800 J 384,200 9,775 T/B 1,070,200 20 INCO Vale Indonesia Tbk. 5,250 5,900 5,250 5,500 250 83,266,100 457,923,567,500 17,209 2,244.898 5,525 J 222,900 5,500 T/B 863,400 21 INDF Indofood Sukses Makmur Tbk. 6,900 6,975 6,900 6,900 0 21,226,500 147,072,105,000 7,846 1,181.123 6,925 J 56,500 6,900 T/B 370,900 22 INKP Indah Kiat Pulp & Paper Tbk. 10,800 11,250 10,750 10,825 25 11,718,300 128,961,390,000 6,473 557.797 10,825 T/J 190,400 10,800 B 135,700 23 INTP Indocement Tunggal Prakarsa Tbk. 14,250 14,850 14,300 14,850 600 6,537,200 95,961,200,000 5,835 594.000 14,875 J 33,500 14,850 T/B 11,200 24 ITMG Indo Tambangraya Megah Tbk. 15,225 15,550 15,175 15,250 25 5,551,200 84,729,257,500 5,241 108.929 15,275 J 41,300 15,250 T/B 32,800 25 JPFA Japfa Comfeed Indonesia Tbk. 1,560 1,700 1,575 1,685 125 41,474,100 68,339,150,000 8,669 460.634 1,690 J 611,100 1,685 T/B 410,500 26 JSMR Jasa Marga (Persero) Tbk. 4,460 4,550 4,470 4,490 30 13,319,500 59,886,127,000 4,539 264.771 4,500 J 59,700 4,490 T/B 165,600 27 KLBF Kalbe Farma Tbk. 1,485 1,590 1,480 1,545 60 152,710,000 233,997,286,500 17,932 15,068.760 1,550 J 3,082,000 1,545 T/B 1,247,200 28 MDKA Merdeka Copper Gold Tbk. 2,000 2,130 2,010 2,120 120 92,847,900 191,433,276,000 10,863 552.815 2,120 T/J 201,600 2,110 B 53,200 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,830 2,850 2,800 2,830 0 22,678,300 64,314,095,000 1,933 166.619 2,840 J 68,500 2,830 T/B 3,787,400 30 MNCN Media Nusantara Citra Tbk. 1,055 1,195 1,050 1,195 140 364,000,000 413,417,215,000 23,029 132.778 1,195 T/J 4,789,200 1,190 B 305,000 31 PGAS Perusahaan Gas Negara Tbk. 1,790 1,885 1,795 1,810 20 452,252,500 831,215,046,500 42,270 603.333 1,815 J 110,800 1,810 T/B 7,268,900 32 PTBA Bukit Asam Tbk. 3,070 3,180 3,100 3,170 100 57,825,600 182,320,774,000 14,171 2,756.522 3,180 J 2,644,300 3,170 T/B 980,200 33 PTPP PP (Persero) Tbk. 1,580 1,615 1,565 1,570 -10 51,233,000 81,294,375,000 5,912 295.113 1,575 J 151,400 1,570 T/B 100,400 34 PWON Pakuwon Jati Tbk. 525 540 525 535 10 126,097,000 66,902,756,500 8,693 2,062.531 535 T/J 1,266,500 530 B 432,000 35 SCMA Surya Citra Media Tbk. 1,945 2,340 1,965 2,170 225 43,631,900 91,040,236,000 11,978 981.665 2,170 T/J 29,200 2,160 B 41,500 36 SMGR Semen Indonesia (Persero) Tbk. 12,250 12,800 12,350 12,600 350 10,956,900 138,560,215,000 7,921 4,384.439 12,625 J 50,000 12,575 B 3,200 37 SMRA Summarecon Agung Tbk. 780 820 780 815 35 98,935,300 79,820,902,000 7,304 1,339.139 815 T/J 1,466,700 810 B 1,007,700 38 SRIL Sri Rejeki Isman Tbk. 258 304 262 290 32 722,123,100 209,256,846,000 35,145 120.833 292 J 2,303,100 290 T/B 11,622,500 39 TBIG Tower Bersama Infrastructure Tbk. 1,490 1,505 1,460 1,485 -5 19,459,500 28,867,550,500 3,238 366.667 1,490 J 373,000 1,485 T/B 866,300 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,825 10,975 10,550 10,575 -250 13,469,500 144,800,542,500 6,335 653.834 10,575 T/J 250,700 10,550 B 192,600 41 TLKM Telkom Indonesia (Persero) Tbk. 3,450 3,640 3,500 3,610 160 455,088,400 1,635,484,331,000 63,148 1,897.154 3,620 J 5,023,800 3,610 T/B 8,589,300 42 TOWR Sarana Menara Nusantara Tbk. 995 1,000 985 990 -5 168,435,800 167,035,820,500 15,875 4,715.858 995 J 5,387,200 990 T/B 27,800 43 UNTR United Tractors Tbk. 26,575 27,300 26,825 27,175 600 4,764,200 129,099,622,500 5,022 32,351.190 27,175 T/J 264,800 27,150 B 600 44 UNVR Unilever Indonesia Tbk. 7,475 7,575 7,475 7,500 25 14,947,200 112,354,397,500 9,450 192,012.289 7,525 J 70,000 7,500 T/B 409,700 45 WIKA Wijaya Karya (Persero) Tbk. 1,810 1,840 1,800 1,805 -5 37,094,900 67,354,218,000 6,389 463.947 1,810 J 241,400 1,805 T/B 178,800 Total 5,753,846,700 13,344,100,770,500 683,489 46,372,500 127,268,700 Jakarta, 16 December 2020 Trading Division