List of Securities Quotation: LQ45 Date: Friday, 18 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 1,850 1,775 1,850 40 13,756,100 25,175,811,000 3,943 2,256.098 1,855 J 35,100 1,850 T/B 486,900 2 ADRO Adaro Energy Tbk. 1,490 1,500 1,465 1,480 -10 136,218,100 201,524,506,500 20,950 134.545 1,485 J 291,000 1,480 T/B 1,165,700 3 AKRA AKR Corporindo Tbk. 3,380 3,430 3,340 3,370 -10 33,586,100 113,551,195,000 5,451 2,685.880 3,380 J 204,700 3,370 T/B 106,100 4 ANTM Aneka Tambang Tbk. 1,815 1,960 1,810 1,950 135 1,083,731,700 2,058,511,928,000 81,959 1,285.686 1,955 J 1,341,800 1,950 T/B 45,441,200 5 ASII Astra International Tbk. 6,200 6,275 6,175 6,200 0 81,878,000 509,003,362,500 13,156 4,433.734 6,200 T/J 2,919,800 6,175 B 602,500 6 BBCA Bank Central Asia Tbk. 34,675 34,675 33,775 34,000 -675 29,447,700 1,004,545,167,500 17,189 19,428.571 34,025 J 7,900 34,000 T/B 3,100 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,675 6,700 6,600 6,650 -25 28,185,700 187,177,795,000 7,452 31.984 6,675 J 476,400 6,650 T/B 391,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,330 4,300 4,270 4,280 -50 207,410,700 887,814,684,000 31,299 4,891.429 4,280 T/J 2,449,200 4,270 B 5,182,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,920 1,950 1,905 1,940 20 46,614,700 90,112,064,000 5,616 253.043 1,940 T/J 78,300 1,935 B 609,600 10 BMRI Bank Mandiri (Persero) Tbk. 6,875 6,825 6,700 6,700 -175 71,398,900 480,924,130,000 16,612 2,018.881 6,725 J 13,900 6,700 T/B 6,692,300 11 BSDE Bumi Serpong Damai Tbk. 1,220 1,340 1,215 1,300 80 146,877,100 187,144,760,500 15,566 254.650 1,300 T/J 1,702,600 1,295 B 104,400 12 BTPS Bank BTPN Syariah Tbk. 3,980 3,980 3,880 3,900 -80 12,434,000 48,573,452,000 5,213 400.000 3,910 J 23,500 3,900 T/B 302,300 13 CPIN Charoen Pokphand Indonesia Tbk 6,850 6,875 6,600 6,600 -250 15,912,400 106,095,002,500 6,338 30,058.751 6,625 J 10,000 6,600 T/B 251,300 14 CTRA Ciputra Development Tbk. 960 1,080 970 1,070 110 295,458,300 302,812,899,000 18,786 239.567 1,075 J 481,700 1,070 T/B 710,000 15 ERAA Erajaya Swasembada Tbk. 2,020 2,070 2,000 2,060 40 23,852,300 48,680,468,000 3,890 206.000 2,060 T/J 572,000 2,050 B 11,100 16 EXCL XL Axiata Tbk. 2,790 2,830 2,710 2,790 0 88,493,100 244,953,218,000 12,281 141.595 2,790 T/J 442,400 2,780 B 245,800 17 GGRM Gudang Garam Tbk. 42,150 42,300 42,025 42,025 -125 2,252,800 94,846,732,500 3,635 1,640.000 42,050 J 144,000 42,025 T/B 24,100 18 HMSP H.M. Sampoerna Tbk. 1,590 1,600 1,560 1,570 -20 106,547,500 167,475,553,000 16,373 7,837.460 1,570 T/J 4,217,100 1,565 B 6,132,800 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,725 9,775 9,675 9,700 -25 15,122,100 146,901,245,000 8,269 359.592 9,725 J 58,000 9,700 T/B 219,000 20 INCO Vale Indonesia Tbk. 5,400 5,550 5,325 5,375 -25 24,948,600 135,297,142,500 6,680 2,193.878 5,375 T/J 231,000 5,350 B 218,900 21 INDF Indofood Sukses Makmur Tbk. 6,850 6,950 6,825 6,825 -25 18,415,800 126,344,080,000 9,397 1,168.284 6,850 J 47,400 6,825 T/B 1,142,500 22 INKP Indah Kiat Pulp & Paper Tbk. 10,400 10,700 10,400 10,400 0 7,996,500 83,814,735,000 4,386 535.897 10,425 J 1,700 10,400 T/B 136,000 23 INTP Indocement Tunggal Prakarsa Tbk. 15,025 15,100 14,800 14,825 -200 4,198,900 62,472,902,500 3,607 593.000 14,825 T/J 77,400 14,800 B 27,600 24 ITMG Indo Tambangraya Megah Tbk. 14,725 14,975 14,725 14,875 150 4,811,200 71,502,810,000 6,217 106.250 14,875 T/J 96,200 14,850 B 27,600 25 JPFA Japfa Comfeed Indonesia Tbk. 1,605 1,650 1,605 1,635 30 10,969,100 17,899,409,500 3,701 446.966 1,635 T/J 162,200 1,630 B 170,100 26 JSMR Jasa Marga (Persero) Tbk. 4,700 4,860 4,710 4,710 10 23,160,800 110,282,464,000 7,572 277.745 4,720 J 135,600 4,710 T/B 157,000 27 KLBF Kalbe Farma Tbk. 1,540 1,550 1,520 1,540 0 55,796,800 85,472,756,500 6,790 15,019.994 1,540 T/J 924,900 1,535 B 1,277,400 28 MDKA Merdeka Copper Gold Tbk. 2,100 2,290 2,120 2,240 140 122,791,500 271,941,599,000 11,062 584.106 2,240 T/J 130,100 2,230 B 591,800 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,800 2,660 2,680 -90 25,680,500 69,911,374,000 3,318 157.788 2,690 J 47,400 2,680 T/B 175,700 30 MNCN Media Nusantara Citra Tbk. 1,260 1,320 1,250 1,270 10 108,256,400 138,745,497,000 8,387 141.111 1,270 T/J 881,800 1,265 B 18,100 31 PGAS Perusahaan Gas Negara Tbk. 1,790 1,825 1,755 1,790 0 165,406,100 296,901,485,000 21,210 596.667 1,795 J 889,300 1,790 T/B 2,325,800 32 PTBA Bukit Asam Tbk. 3,040 3,050 2,950 2,980 -60 72,485,000 216,263,475,000 22,707 2,591.304 2,990 J 398,100 2,980 T/B 860,900 33 PTPP PP (Persero) Tbk. 1,705 1,790 1,705 1,770 65 153,481,700 269,949,331,000 16,622 332.707 1,775 J 506,300 1,770 T/B 788,200 34 PWON Pakuwon Jati Tbk. 550 585 550 575 25 255,754,800 145,624,362,500 15,713 2,216.739 575 T/J 3,131,800 570 B 4,112,800 35 SCMA Surya Citra Media Tbk. 2,060 2,150 2,020 2,150 90 16,946,800 35,652,539,000 3,223 972.617 2,150 T/J 1,113,900 2,140 B 8,000 36 SMGR Semen Indonesia (Persero) Tbk. 12,925 12,950 12,475 12,550 -375 7,859,300 99,517,875,000 3,924 4,367.040 12,575 J 48,000 12,550 T/B 379,000 37 SMRA Summarecon Agung Tbk. 855 915 865 895 40 303,981,400 268,145,969,000 18,311 1,470.588 900 J 2,001,300 895 T/B 362,100 38 SRIL Sri Rejeki Isman Tbk. 286 294 280 284 -2 70,899,300 20,281,690,200 5,301 118.333 284 T/J 3,817,800 282 B 3,597,400 39 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,520 1,460 1,485 -15 22,570,500 33,447,770,500 2,723 366.667 1,490 J 416,800 1,485 T/B 1,420,000 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,325 10,575 10,225 10,300 -25 4,377,800 45,366,427,500 3,512 636.831 10,300 T/J 200 10,275 B 37,500 41 TLKM Telkom Indonesia (Persero) Tbk. 3,540 3,540 3,500 3,510 -30 187,856,600 660,019,934,000 32,871 1,844.602 3,520 J 2,895,300 3,510 T/B 87,700 42 TOWR Sarana Menara Nusantara Tbk. 980 995 975 985 5 137,314,400 134,861,658,000 13,586 4,692.040 985 T/J 2,692,800 980 B 8,424,000 43 UNTR United Tractors Tbk. 27,125 27,300 26,500 26,625 -500 6,384,100 170,665,282,500 5,642 31,696.429 26,675 J 2,700 26,625 T/B 418,600 44 UNVR Unilever Indonesia Tbk. 7,425 7,675 7,425 7,600 175 35,360,700 266,802,812,500 13,537 194,572.453 7,600 T/J 11,800 7,575 B 1,556,000 45 WIKA Wijaya Karya (Persero) Tbk. 1,945 2,060 1,950 1,980 35 151,848,600 303,303,213,000 19,008 508.928 1,985 J 107,000 1,980 T/B 1,392,100 Total 4,438,730,500 11,046,312,568,700 562,985 36,238,200 98,394,600 Jakarta, 18 December 2020 Trading Division