List of Securities Quotation: LQ45 Date: Wednesday, 23 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. 1,745 1,790 1,660 1,780 35 20,696,500 36,282,597,500 5,675 2,170.732 1,780 T/J 195,400 1,775 B 16,400 2 ADRO Adaro Energy Tbk. 1,470 1,540 1,400 1,490 20 177,123,600 261,845,670,000 22,092 135.455 1,495 J 892,300 1,490 T/B 657,200 3 AKRA AKR Corporindo Tbk. 3,310 3,380 3,110 3,240 -70 26,242,700 84,881,591,000 5,763 2,582.270 3,250 J 3,200 3,240 T/B 27,800 4 ANTM Aneka Tambang Tbk. 1,835 1,850 1,720 1,790 -45 659,296,400 1,178,788,740,000 65,533 1,180.194 1,790 T/J 7,017,400 1,785 B 2,902,600 5 ASII Astra International Tbk. 6,075 6,100 5,825 6,000 -75 73,880,100 441,156,135,000 16,298 4,290.710 6,025 J 520,600 6,000 T/B 163,000 6 BBCA Bank Central Asia Tbk. 33,575 34,525 33,100 33,625 50 15,389,600 519,066,797,500 13,300 19,214.286 33,650 J 20,500 33,625 T/B 27,300 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,300 6,425 5,950 6,250 -50 55,527,400 344,792,297,500 21,615 30.060 6,275 J 68,200 6,250 T/B 255,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,130 4,180 3,950 4,160 30 170,156,900 698,895,452,000 34,378 4,754.286 4,170 J 889,900 4,160 T/B 577,400 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,865 1,900 1,735 1,800 -65 151,760,100 276,058,010,500 15,846 234.783 1,805 J 110,400 1,800 T/B 869,900 10 BMRI Bank Mandiri (Persero) Tbk. 6,400 6,600 6,200 6,350 -50 55,016,200 351,434,470,000 14,061 1,913.417 6,375 J 1,223,000 6,350 T/B 1,348,300 11 BSDE Bumi Serpong Damai Tbk. 1,240 1,295 1,155 1,275 35 60,162,000 75,005,639,000 5,220 249.753 1,280 J 520,500 1,275 T/B 644,700 12 BTPS Bank BTPN Syariah Tbk. 3,560 3,920 3,580 3,900 340 28,020,700 106,176,226,000 10,588 400.000 3,900 T/J 4,632,800 3,890 B 38,600 13 CPIN Charoen Pokphand Indonesia Tbk 6,650 6,825 6,275 6,600 -50 7,224,400 47,437,710,000 3,470 30,058.751 6,600 T/J 143,700 6,575 B 27,800 14 CTRA Ciputra Development Tbk. 1,005 1,055 980 1,040 35 69,378,300 71,103,628,000 5,718 232.850 1,045 J 787,700 1,040 T/B 760,400 15 ERAA Erajaya Swasembada Tbk. 2,030 2,160 1,890 2,150 120 57,013,000 116,287,463,000 8,072 215.000 2,150 T/J 319,700 2,140 B 176,300 16 EXCL XL Axiata Tbk. 2,760 2,820 2,600 2,710 -50 61,822,500 167,069,705,000 9,953 137.535 2,720 J 142,800 2,710 T/B 1,046,700 17 GGRM Gudang Garam Tbk. 41,325 41,875 40,825 41,075 -250 2,150,000 88,480,050,000 4,233 1,602.927 41,100 J 4,300 41,075 T/B 18,300 18 HMSP H.M. Sampoerna Tbk. 1,520 1,545 1,475 1,505 -15 133,319,100 200,396,528,500 14,716 7,512.979 1,510 J 600,900 1,505 T/B 2,113,900 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,600 9,675 9,450 9,525 -75 11,933,300 113,761,880,000 10,539 353.105 9,550 J 85,400 9,525 T/B 2,900 20 INCO Vale Indonesia Tbk. 5,100 5,150 4,800 5,075 -25 32,462,500 162,104,979,000 11,443 2,071.429 5,075 T/J 5,242,500 5,050 B 212,800 21 INDF Indofood Sukses Makmur Tbk. 6,825 6,925 6,700 6,800 -25 10,921,000 74,191,490,000 5,447 1,164.005 6,825 J 77,700 6,800 T/B 70,700 22 INKP Indah Kiat Pulp & Paper Tbk. 10,125 10,700 9,750 10,600 475 10,908,200 112,759,310,000 5,614 546.203 10,625 J 30,000 10,600 T/B 858,000 23 INTP Indocement Tunggal Prakarsa Tbk. 14,050 14,300 13,200 14,025 -25 3,267,100 45,296,725,000 3,831 561.000 14,025 T/J 159,700 14,000 B 22,800 24 ITMG Indo Tambangraya Megah Tbk. 14,275 14,675 13,300 14,250 -25 7,554,500 105,635,070,000 7,960 101.786 14,250 T/J 30,100 14,225 B 2,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,565 1,585 1,460 1,540 -25 32,561,400 49,222,693,000 5,274 420.995 1,545 J 81,600 1,540 T/B 169,500 26 JSMR Jasa Marga (Persero) Tbk. 4,700 4,800 4,550 4,710 10 16,719,600 78,432,290,000 11,608 277.745 4,710 T/J 58,100 4,700 B 82,700 27 KLBF Kalbe Farma Tbk. 1,505 1,525 1,455 1,465 -40 40,311,000 59,292,363,000 6,180 14,288.501 1,470 J 303,600 1,465 T/B 660,700 28 MDKA Merdeka Copper Gold Tbk. 2,600 2,790 2,450 2,540 -60 94,798,100 246,494,985,000 15,175 662.335 2,550 J 13,300 2,540 T/B 430,400 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,800 2,640 2,740 -30 23,073,500 63,029,522,000 3,735 161.320 2,740 T/J 38,700 2,720 B 2,200 30 MNCN Media Nusantara Citra Tbk. 1,180 1,225 1,120 1,160 -20 120,922,400 141,147,885,000 9,378 128.889 1,160 T/J 456,400 1,155 B 169,200 31 PGAS Perusahaan Gas Negara Tbk. 1,680 1,745 1,610 1,650 -30 302,781,800 504,379,690,000 30,956 550.000 1,655 J 268,700 1,650 T/B 10,105,700 32 PTBA Bukit Asam Tbk. 2,880 2,970 2,700 2,820 -60 81,613,400 229,970,038,000 21,706 2,452.174 2,830 J 450,100 2,820 T/B 1,164,500 33 PTPP PP (Persero) Tbk. 1,795 1,850 1,675 1,780 -15 125,019,200 221,247,636,000 13,305 334.586 1,785 J 285,500 1,780 T/B 3,054,700 34 PWON Pakuwon Jati Tbk. 545 560 515 530 -15 94,531,500 50,560,720,000 8,314 2,043.255 535 J 844,500 530 T/B 2,552,700 35 SCMA Surya Citra Media Tbk. 2,160 2,250 2,040 2,220 60 14,067,400 30,718,658,000 3,385 1,004.284 2,230 J 79,900 2,220 T/B 758,700 36 SMGR Semen Indonesia (Persero) Tbk. 12,450 12,650 12,000 12,350 -100 3,828,300 47,160,982,500 3,702 4,297.446 12,350 T/J 5,900 12,325 B 13,000 37 SMRA Summarecon Agung Tbk. 850 870 800 840 -10 84,216,200 70,567,890,500 7,075 1,380.217 845 J 66,000 840 T/B 1,075,300 38 SRIL Sri Rejeki Isman Tbk. 266 284 250 278 12 245,563,700 67,098,416,600 8,746 115.833 280 J 3,947,600 278 T/B 1,786,500 39 TBIG Tower Bersama Infrastructure Tbk. 1,590 1,820 1,600 1,730 140 115,257,800 197,551,223,000 15,877 427.160 1,730 T/J 560,100 1,725 B 190,800 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,650 10,125 9,300 10,000 350 15,725,900 153,556,715,000 7,181 618.283 10,000 T/J 73,100 9,975 B 100 41 TLKM Telkom Indonesia (Persero) Tbk. 3,360 3,420 3,240 3,320 -40 240,067,600 798,604,157,000 28,932 1,744.751 3,330 J 261,500 3,320 T/B 1,747,900 42 TOWR Sarana Menara Nusantara Tbk. 970 990 940 965 -5 154,079,400 148,722,784,000 14,249 4,596.770 965 T/J 1,618,500 960 B 4,737,900 43 UNTR United Tractors Tbk. 26,450 27,200 25,250 26,075 -375 6,517,800 170,193,705,000 9,043 31,041.667 26,075 T/J 163,600 26,050 B 21,000 44 UNVR Unilever Indonesia Tbk. 7,475 7,550 7,300 7,425 -50 13,560,700 100,322,182,500 9,624 190,092.166 7,450 J 130,700 7,425 T/B 695,600 45 WIKA Wijaya Karya (Persero) Tbk. 1,935 2,000 1,805 1,980 45 89,733,700 172,588,800,000 13,489 508.928 1,985 J 116,800 1,980 T/B 182,200 Total 3,816,176,500 9,279,771,500,600 568,299 33,542,900 42,442,400 Jakarta, 23 December 2020 Trading Division