List of Securities Quotation: LQ45 Date: Thursday, 17 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. 1,805 1,835 1,770 1,810 5 30,028,800 54,249,664,500 6,973 2,207.317 1,815 J 18,800 1,810 T/B 558,800 2 ADRO Adaro Energy Tbk. 1,555 1,555 1,455 1,490 -65 255,575,900 387,035,971,500 31,059 135.455 1,495 J 424,300 1,490 T/B 3,271,800 3 AKRA AKR Corporindo Tbk. 3,280 3,600 3,290 3,380 100 87,728,500 299,348,942,000 14,960 2,693.850 3,390 J 900 3,380 T/B 743,700 4 ANTM Aneka Tambang Tbk. 1,815 1,880 1,775 1,815 0 542,949,200 989,173,698,000 65,391 1,196.677 1,820 J 3,586,200 1,815 T/B 33,908,800 5 ASII Astra International Tbk. 6,125 6,200 6,050 6,200 75 76,361,900 469,616,335,000 17,031 4,433.734 6,200 T/J 71,400 6,175 B 84,400 6 BBCA Bank Central Asia Tbk. 34,750 35,000 34,100 34,675 -75 18,384,000 637,265,702,500 16,643 19,814.286 34,700 J 64,700 34,675 T/B 44,500 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,675 6,750 6,600 6,675 0 40,740,400 271,785,922,500 10,807 32.104 6,700 J 2,162,300 6,675 T/B 1,274,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,320 4,360 4,310 4,330 10 141,727,100 614,515,606,000 16,265 4,948.571 4,330 T/J 6,006,000 4,320 B 667,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,910 1,940 1,885 1,920 10 62,216,200 118,579,763,000 7,709 250.435 1,920 T/J 470,600 1,915 B 263,900 10 BMRI Bank Mandiri (Persero) Tbk. 6,775 6,875 6,775 6,875 100 54,983,000 375,000,655,000 10,689 2,071.613 6,875 T/J 816,000 6,850 B 400 11 BSDE Bumi Serpong Damai Tbk. 1,150 1,275 1,155 1,220 70 124,022,400 149,701,023,000 15,647 238.979 1,225 J 1,273,100 1,220 T/B 611,600 12 BTPS Bank BTPN Syariah Tbk. 3,990 4,020 3,960 3,980 -10 7,539,100 30,076,584,000 3,226 408.205 3,980 T/J 17,000 3,970 B 48,700 13 CPIN Charoen Pokphand Indonesia Tbk 7,000 7,100 6,675 6,850 -150 8,973,400 62,133,702,500 4,643 31,197.340 6,875 J 9,200 6,850 T/B 3,700 14 CTRA Ciputra Development Tbk. 900 960 905 960 60 146,489,800 137,709,050,500 12,744 214.939 960 T/J 3,908,900 955 B 999,200 15 ERAA Erajaya Swasembada Tbk. 2,000 2,040 1,960 2,020 20 24,757,400 49,624,161,000 4,676 202.000 2,020 T/J 177,200 2,010 B 30,900 16 EXCL XL Axiata Tbk. 2,900 2,940 2,730 2,790 -110 101,866,300 289,802,941,000 17,929 141.595 2,800 J 364,600 2,790 T/B 1,263,300 17 GGRM Gudang Garam Tbk. 42,200 42,825 42,100 42,150 -50 1,644,300 69,594,345,000 3,719 1,644.878 42,200 J 4,800 42,150 T/B 162,200 18 HMSP H.M. Sampoerna Tbk. 1,600 1,615 1,580 1,590 -10 94,871,900 151,006,809,000 14,035 7,937.300 1,595 J 1,300,400 1,590 T/B 2,522,100 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,850 9,725 9,725 -50 12,290,800 120,073,850,000 8,140 360.519 9,750 J 18,600 9,725 T/B 2,747,700 20 INCO Vale Indonesia Tbk. 5,500 5,625 5,350 5,400 -100 31,492,500 171,680,540,000 8,985 2,204.082 5,400 T/J 1,877,600 5,375 B 121,500 21 INDF Indofood Sukses Makmur Tbk. 6,900 6,975 6,850 6,850 -50 13,726,500 94,765,145,000 7,399 1,172.564 6,875 J 42,000 6,850 T/B 760,000 22 INKP Indah Kiat Pulp & Paper Tbk. 10,825 11,100 10,200 10,400 -425 12,016,500 127,459,832,500 7,004 535.897 10,425 J 41,300 10,400 T/B 173,300 23 INTP Indocement Tunggal Prakarsa Tbk. 14,850 15,150 14,800 15,025 175 5,443,100 81,570,745,000 4,607 601.000 15,025 T/J 63,600 15,000 B 5,000 24 ITMG Indo Tambangraya Megah Tbk. 15,250 15,250 14,650 14,725 -525 8,846,300 131,985,237,500 9,341 105.179 14,750 J 500 14,725 T/B 190,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,685 1,695 1,595 1,605 -80 33,895,200 55,623,801,000 6,731 438.764 1,610 J 50,800 1,605 T/B 3,133,100 26 JSMR Jasa Marga (Persero) Tbk. 4,490 4,730 4,500 4,700 210 36,538,600 169,501,577,000 10,175 277.155 4,700 T/J 29,400 4,690 B 110,400 27 KLBF Kalbe Farma Tbk. 1,545 1,570 1,530 1,540 -5 99,783,300 154,911,059,500 10,370 15,019.994 1,545 J 315,200 1,540 T/B 1,048,900 28 MDKA Merdeka Copper Gold Tbk. 2,120 2,220 2,030 2,100 -20 79,993,400 170,758,775,000 12,223 547.599 2,110 J 905,800 2,100 T/B 1,776,600 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,830 2,830 2,760 2,770 -60 21,027,000 58,417,580,000 2,322 163.087 2,780 J 80,000 2,770 T/B 613,900 30 MNCN Media Nusantara Citra Tbk. 1,195 1,270 1,185 1,260 65 292,723,700 361,229,439,000 17,228 140.000 1,260 T/J 13,390,400 1,255 B 977,300 31 PGAS Perusahaan Gas Negara Tbk. 1,810 1,840 1,765 1,790 -20 207,152,200 373,772,430,000 29,191 596.667 1,795 J 1,179,800 1,790 T/B 3,659,700 32 PTBA Bukit Asam Tbk. 3,170 3,180 3,000 3,040 -130 85,604,700 263,130,820,000 28,214 2,643.478 3,050 J 202,000 3,040 T/B 3,275,600 33 PTPP PP (Persero) Tbk. 1,570 1,795 1,610 1,705 135 274,811,100 469,968,134,000 22,484 320.489 1,710 J 91,000 1,705 T/B 1,145,300 34 PWON Pakuwon Jati Tbk. 535 555 525 550 15 254,565,900 138,782,726,000 12,723 2,120.359 555 J 8,400,900 550 T/B 15,100 35 SCMA Surya Citra Media Tbk. 2,170 2,160 2,020 2,060 -110 25,267,200 52,349,415,000 5,876 931.903 2,060 T/J 903,500 2,050 B 120,500 36 SMGR Semen Indonesia (Persero) Tbk. 12,600 13,000 12,675 12,925 325 8,374,600 108,120,437,500 4,291 4,497.529 12,925 T/J 230,400 12,900 B 1,200 37 SMRA Summarecon Agung Tbk. 815 860 820 855 40 212,337,600 178,623,355,000 17,170 1,404.864 860 J 4,131,800 855 T/B 4,653,200 38 SRIL Sri Rejeki Isman Tbk. 290 302 284 286 -4 163,647,800 47,652,899,400 9,264 119.167 288 J 3,387,800 286 T/B 1,658,500 39 TBIG Tower Bersama Infrastructure Tbk. 1,485 1,530 1,475 1,500 15 27,226,900 40,801,912,000 3,645 370.370 1,505 J 23,000 1,500 T/B 742,900 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,575 10,700 10,000 10,325 -250 13,545,000 139,664,320,000 6,813 638.377 10,350 J 35,500 10,325 T/B 1,200 41 TLKM Telkom Indonesia (Persero) Tbk. 3,610 3,620 3,520 3,540 -70 249,797,800 889,442,795,000 49,384 1,860.367 3,550 J 1,604,300 3,540 T/B 11,701,900 42 TOWR Sarana Menara Nusantara Tbk. 990 1,000 975 980 -10 169,283,200 167,014,414,500 18,357 4,668.223 980 T/J 3,917,800 975 B 18,218,200 43 UNTR United Tractors Tbk. 27,175 27,450 26,675 27,125 -50 5,996,000 162,899,650,000 6,736 32,291.667 27,150 J 1,700 27,125 T/B 58,600 44 UNVR Unilever Indonesia Tbk. 7,500 7,550 7,425 7,425 -75 19,682,500 147,155,255,000 12,728 190,092.166 7,450 J 306,400 7,425 T/B 630,800 45 WIKA Wijaya Karya (Persero) Tbk. 1,805 2,100 1,825 1,945 140 264,342,200 515,104,788,500 30,908 499.932 1,950 J 729,600 1,945 T/B 2,373,100 Total 4,450,271,200 10,548,681,809,400 636,455 62,637,100 106,373,500 Jakarta, 17 December 2020 Trading Division