List of Securities Quotation: LQ45 Date: Monday, 21 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. 1,850 1,850 1,800 1,830 -20 9,240,500 16,935,435,000 3,869 2,231.707 1,835 J 67,800 1,830 T/B 111,100 2 ADRO Adaro Energy Tbk. 1,480 1,595 1,470 1,555 75 289,216,400 446,497,307,500 28,170 141.364 1,555 T/J 1,255,200 1,550 B 659,700 3 AKRA AKR Corporindo Tbk. 3,370 3,550 3,380 3,540 170 50,857,600 177,156,730,000 7,604 2,821.369 3,540 T/J 244,600 3,530 B 55,700 4 ANTM Aneka Tambang Tbk. 1,950 2,020 1,925 1,965 15 627,035,000 1,236,542,456,500 66,378 1,295.576 1,965 T/J 5,000 1,960 B 8,451,300 5 ASII Astra International Tbk. 6,200 6,225 6,100 6,150 -50 54,800,500 337,133,085,000 12,240 4,397.978 6,150 T/J 26,100 6,125 B 3,362,800 6 BBCA Bank Central Asia Tbk. 34,000 34,450 34,000 34,150 150 18,738,500 641,582,917,500 11,915 19,514.286 34,150 T/J 1,000 34,100 B 4,800 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,650 6,725 6,575 6,600 -50 34,247,400 227,031,170,000 12,346 31.744 6,600 T/J 2,985,700 6,575 B 1,261,600 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,280 4,340 4,210 4,210 -70 218,968,900 931,873,364,000 35,731 4,811.429 4,220 J 441,800 4,210 T/B 4,728,200 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,940 2,000 1,945 2,000 60 52,551,200 104,271,966,500 6,924 260.869 2,000 T/J 2,807,900 1,995 B 272,200 10 BMRI Bank Mandiri (Persero) Tbk. 6,700 6,800 6,675 6,700 0 41,587,300 279,254,982,500 9,898 2,018.881 6,700 T/J 3,761,600 6,675 B 1,546,900 11 BSDE Bumi Serpong Damai Tbk. 1,300 1,330 1,255 1,315 15 82,678,700 107,300,594,000 12,600 257.588 1,315 T/J 473,300 1,310 B 207,300 12 BTPS Bank BTPN Syariah Tbk. 3,900 3,930 3,750 3,770 -130 26,187,000 99,303,566,000 10,608 386.667 3,780 J 16,800 3,770 T/B 205,900 13 CPIN Charoen Pokphand Indonesia Tbk 6,600 7,100 6,650 6,975 375 12,791,900 88,643,735,000 6,172 31,766.635 6,975 T/J 510,500 6,950 B 23,700 14 CTRA Ciputra Development Tbk. 1,070 1,085 1,030 1,055 -15 57,087,500 60,492,368,500 7,942 236.209 1,060 J 582,400 1,055 T/B 20,700 15 ERAA Erajaya Swasembada Tbk. 2,060 2,250 2,040 2,180 120 55,766,600 120,287,652,000 8,841 218.000 2,190 J 186,100 2,180 T/B 676,200 16 EXCL XL Axiata Tbk. 2,790 2,950 2,780 2,900 110 128,295,300 370,077,017,000 19,189 147.177 2,900 T/J 219,900 2,890 B 36,100 17 GGRM Gudang Garam Tbk. 42,025 42,100 41,700 41,850 -175 2,841,400 118,977,060,000 5,300 1,633.171 41,875 J 21,300 41,850 T/B 248,200 18 HMSP H.M. Sampoerna Tbk. 1,570 1,570 1,520 1,530 -40 254,280,200 390,347,135,500 29,507 7,637.780 1,535 J 1,401,600 1,530 T/B 9,837,400 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,700 9,825 9,650 9,775 75 10,927,500 106,376,680,000 8,885 362.373 9,775 T/J 792,400 9,750 B 227,400 20 INCO Vale Indonesia Tbk. 5,375 5,500 5,275 5,400 25 25,172,200 135,694,140,000 9,911 2,204.082 5,400 T/J 4,330,200 5,375 B 634,100 21 INDF Indofood Sukses Makmur Tbk. 6,825 7,075 6,825 7,050 225 18,759,700 130,647,187,500 6,558 1,206.799 7,050 T/J 517,200 7,025 B 297,900 22 INKP Indah Kiat Pulp & Paper Tbk. 10,400 10,600 10,425 10,500 100 5,832,800 61,413,417,500 3,860 541.050 10,500 T/J 153,200 10,475 B 51,800 23 INTP Indocement Tunggal Prakarsa Tbk. 14,825 14,975 14,525 14,775 -50 3,411,100 50,261,615,000 3,614 591.000 14,800 J 13,200 14,775 T/B 52,700 24 ITMG Indo Tambangraya Megah Tbk. 14,875 15,150 14,600 15,075 200 5,778,700 86,426,187,500 5,371 107.679 15,075 T/J 43,200 15,050 B 37,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,635 1,720 1,625 1,650 15 33,179,200 55,594,625,500 6,574 451.066 1,650 T/J 3,323,400 1,645 B 72,200 26 JSMR Jasa Marga (Persero) Tbk. 4,710 4,800 4,670 4,750 40 12,807,200 60,744,407,000 4,397 280.103 4,750 T/J 40,300 4,740 B 10,600 27 KLBF Kalbe Farma Tbk. 1,540 1,555 1,530 1,545 5 60,691,700 93,723,852,500 6,978 15,068.760 1,545 T/J 32,500 1,540 B 2,546,600 28 MDKA Merdeka Copper Gold Tbk. 2,240 2,780 2,290 2,770 530 131,656,000 339,321,469,000 25,765 722.310 2,770 T/J 1,818,900 2,760 B 189,900 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,710 2,630 2,650 -30 27,671,000 73,450,778,000 4,129 156.022 2,660 J 70,300 2,650 T/B 42,400 30 MNCN Media Nusantara Citra Tbk. 1,270 1,290 1,235 1,265 -5 64,739,000 82,090,507,000 7,078 140.556 1,270 J 879,700 1,265 T/B 372,900 31 PGAS Perusahaan Gas Negara Tbk. 1,790 1,895 1,790 1,795 5 387,447,200 710,057,391,500 38,709 598.333 1,800 J 874,900 1,795 T/B 10,229,600 32 PTBA Bukit Asam Tbk. 2,980 3,080 2,920 3,040 60 85,692,700 259,120,818,000 18,549 2,643.478 3,040 T/J 809,000 3,030 B 1,293,600 33 PTPP PP (Persero) Tbk. 1,770 1,970 1,870 1,920 150 173,724,200 332,269,723,500 25,785 360.902 1,920 T/J 663,500 1,915 B 98,800 34 PWON Pakuwon Jati Tbk. 575 590 560 575 0 110,665,300 63,639,246,500 10,104 2,216.739 580 J 5,435,600 575 T/B 148,100 35 SCMA Surya Citra Media Tbk. 2,150 2,450 2,140 2,320 170 26,634,600 61,542,719,000 9,439 1,049.522 2,320 T/J 407,700 2,310 B 10,100 36 SMGR Semen Indonesia (Persero) Tbk. 12,550 12,700 12,275 12,500 -50 5,408,400 67,712,162,500 4,714 4,349.642 12,550 J 6,400 12,500 T/B 90,800 37 SMRA Summarecon Agung Tbk. 895 920 870 900 5 85,613,800 77,127,857,500 9,002 1,478.804 900 T/J 2,393,000 895 B 1,017,000 38 SRIL Sri Rejeki Isman Tbk. 284 284 268 278 -6 113,939,200 31,637,285,200 7,320 115.833 280 J 2,934,600 278 T/B 2,157,500 39 TBIG Tower Bersama Infrastructure Tbk. 1,485 1,705 1,505 1,635 150 105,117,500 168,118,550,000 12,756 403.704 1,640 J 20,300 1,635 T/B 301,200 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,300 10,450 10,125 10,225 -75 4,115,000 42,144,697,500 3,518 632.194 10,250 J 11,400 10,225 T/B 24,100 41 TLKM Telkom Indonesia (Persero) Tbk. 3,510 3,610 3,510 3,520 10 267,970,200 951,549,742,000 37,016 1,849.857 3,530 J 2,582,100 3,520 T/B 493,700 42 TOWR Sarana Menara Nusantara Tbk. 985 1,030 985 1,010 25 227,734,400 230,113,469,500 25,819 4,811.128 1,010 T/J 1,833,400 1,005 B 1,495,900 43 UNTR United Tractors Tbk. 26,625 28,475 26,800 28,275 1,650 8,120,200 225,150,737,500 9,542 33,660.714 28,275 T/J 253,200 28,250 B 15,700 44 UNVR Unilever Indonesia Tbk. 7,600 7,700 7,600 7,625 25 20,648,100 157,878,245,000 9,128 195,212.494 7,625 T/J 88,100 7,600 B 703,100 45 WIKA Wijaya Karya (Persero) Tbk. 1,980 2,200 2,060 2,080 100 115,657,600 244,556,489,000 19,968 534.632 2,080 T/J 85,700 2,070 B 2,438,200 Total 4,156,286,400 10,652,072,543,200 629,723 45,422,000 56,763,400 Jakarta, 21 December 2020 Trading Division