List of Securities Quotation: LQ45 Date: Tuesday, 29 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. 1,785 1,800 1,735 1,800 15 6,238,700 11,045,430,500 3,062 2,195.122 1,800 T/J 1,716,700 1,795 B 69,600 2 ADRO Adaro Energy Tbk. 1,505 1,540 1,470 1,490 -15 99,547,900 149,209,419,500 14,652 135.455 1,490 T/J 856,200 1,485 B 815,600 3 AKRA AKR Corporindo Tbk. 3,310 3,380 3,250 3,270 -40 16,945,400 56,108,050,000 3,040 2,606.180 3,280 J 12,600 3,270 T/B 32,500 4 ANTM Aneka Tambang Tbk. 2,000 2,070 1,935 1,945 -55 739,754,900 1,478,088,272,000 95,518 1,282.389 1,950 J 1,233,900 1,945 T/B 7,601,700 5 ASII Astra International Tbk. 6,075 6,175 6,000 6,050 -25 40,341,500 245,576,997,500 10,812 4,326.466 6,075 J 412,200 6,050 T/B 219,400 6 BBCA Bank Central Asia Tbk. 33,900 34,050 33,700 33,825 -75 6,842,500 231,657,885,000 7,524 19,328.571 33,850 J 1,000 33,825 T/B 219,700 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,450 6,475 6,250 6,300 -150 25,868,300 164,793,207,500 11,492 30.301 6,325 J 186,600 6,300 T/B 476,800 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,250 4,280 4,170 4,180 -70 75,203,600 316,329,841,000 19,173 4,777.143 4,190 J 246,200 4,180 T/B 1,852,800 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,820 1,850 1,755 1,770 -50 80,722,600 144,265,278,500 9,891 230.869 1,775 J 31,600 1,770 T/B 1,862,000 10 BMRI Bank Mandiri (Persero) Tbk. 6,525 6,600 6,400 6,425 -100 28,711,300 186,131,542,500 9,516 1,936.017 6,425 T/J 253,700 6,400 B 464,200 11 BSDE Bumi Serpong Damai Tbk. 1,275 1,285 1,240 1,260 -15 30,504,100 38,522,114,500 3,886 246.814 1,260 T/J 16,300 1,255 B 3,800 12 BTPS Bank BTPN Syariah Tbk. 3,860 3,910 3,810 3,840 -20 8,583,900 33,234,693,000 3,656 393.846 3,840 T/J 89,000 3,830 B 6,700 13 CPIN Charoen Pokphand Indonesia Tbk 6,775 6,850 6,525 6,600 -175 7,087,700 47,077,837,500 3,122 30,058.751 6,600 T/J 55,000 6,575 B 133,600 14 CTRA Ciputra Development Tbk. 1,035 1,045 1,000 1,015 -20 17,013,600 17,270,766,000 3,838 227.253 1,015 T/J 180,700 1,010 B 204,600 15 ERAA Erajaya Swasembada Tbk. 2,360 2,390 2,240 2,340 -20 42,729,900 98,041,916,000 9,389 234.000 2,340 T/J 1,541,700 2,330 B 60,900 16 EXCL XL Axiata Tbk. 2,810 2,920 2,810 2,850 40 81,822,400 234,986,844,000 12,370 144.640 2,860 J 446,700 2,850 T/B 1,305,000 17 GGRM Gudang Garam Tbk. 41,025 42,050 41,000 41,075 50 1,867,300 77,199,442,500 3,826 1,602.927 41,100 J 8,500 41,075 T/B 41,500 18 HMSP H.M. Sampoerna Tbk. 1,505 1,565 1,510 1,515 10 99,646,900 152,780,930,500 11,689 7,562.899 1,520 J 1,011,200 1,515 T/B 2,506,600 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,475 9,575 9,275 9,300 -175 18,237,100 171,103,767,500 14,447 344.764 9,325 J 49,200 9,300 T/B 454,500 20 INCO Vale Indonesia Tbk. 5,350 5,475 5,175 5,200 -150 21,764,600 115,377,182,500 9,662 2,122.449 5,200 T/J 346,200 5,175 B 238,200 21 INDF Indofood Sukses Makmur Tbk. 6,925 6,950 6,825 6,825 -100 7,869,500 53,900,687,500 4,540 1,168.284 6,850 J 189,900 6,825 T/B 121,300 22 INKP Indah Kiat Pulp & Paper Tbk. 11,025 11,225 10,500 10,675 -350 12,662,500 135,703,715,000 6,002 550.068 10,700 J 37,900 10,675 T/B 7,900 23 INTP Indocement Tunggal Prakarsa Tbk. 14,500 14,550 14,150 14,400 -100 1,989,300 28,509,842,500 2,794 576.000 14,400 T/J 53,500 14,325 B 10,400 24 ITMG Indo Tambangraya Megah Tbk. 14,350 14,675 14,200 14,275 -75 2,572,200 37,045,135,000 3,255 101.964 14,300 J 4,900 14,275 T/B 58,600 25 JPFA Japfa Comfeed Indonesia Tbk. 1,580 1,605 1,515 1,530 -50 12,714,700 19,753,282,500 4,288 418.261 1,535 J 34,600 1,530 T/B 294,500 26 JSMR Jasa Marga (Persero) Tbk. 4,720 4,780 4,670 4,700 -20 13,009,900 61,506,387,000 3,945 277.155 4,710 J 4,100 4,700 T/B 34,800 27 KLBF Kalbe Farma Tbk. 1,500 1,505 1,475 1,490 -10 26,060,300 38,848,509,500 3,625 14,532.332 1,495 J 79,800 1,490 T/B 868,700 28 MDKA Merdeka Copper Gold Tbk. 2,570 2,650 2,480 2,500 -70 55,561,600 141,975,765,000 9,485 651.904 2,510 J 201,300 2,500 T/B 84,000 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,800 2,840 2,730 2,770 -30 26,292,900 72,855,977,000 3,007 163.087 2,770 T/J 18,200 2,760 B 200 30 MNCN Media Nusantara Citra Tbk. 1,195 1,220 1,145 1,155 -40 70,767,000 82,567,587,000 7,089 128.333 1,160 J 1,010,400 1,155 T/B 482,600 31 PGAS Perusahaan Gas Negara Tbk. 1,770 1,810 1,720 1,725 -45 266,567,100 468,855,046,000 35,300 575.000 1,730 J 367,900 1,725 T/B 1,281,300 32 PTBA Bukit Asam Tbk. 2,850 2,940 2,840 2,890 40 64,321,200 185,722,697,000 17,708 2,513.043 2,900 J 903,800 2,890 T/B 818,800 33 PTPP PP (Persero) Tbk. 1,780 1,860 1,765 1,845 65 119,948,600 217,885,581,000 18,099 346.805 1,850 J 1,580,000 1,845 T/B 5,785,200 34 PWON Pakuwon Jati Tbk. 535 550 510 515 -20 109,721,800 57,339,121,000 9,314 1,985.427 520 J 1,880,000 515 T/B 2,559,700 35 SCMA Surya Citra Media Tbk. 2,270 2,330 2,170 2,240 -30 11,977,200 27,067,457,000 3,083 1,013.332 2,240 T/J 678,300 2,230 B 11,100 36 SMGR Semen Indonesia (Persero) Tbk. 12,550 12,750 12,550 12,575 25 2,617,200 33,106,225,000 2,477 4,375.739 12,600 J 9,300 12,550 B 4,500 37 SMRA Summarecon Agung Tbk. 845 860 820 830 -15 61,304,200 51,200,034,500 6,662 1,363.786 835 J 646,600 830 T/B 71,800 38 SRIL Sri Rejeki Isman Tbk. 272 278 264 266 -6 43,527,900 11,697,726,600 3,462 110.833 268 J 1,513,100 266 T/B 2,198,900 39 TBIG Tower Bersama Infrastructure Tbk. 1,700 1,720 1,615 1,650 -50 17,706,400 29,392,664,000 5,108 407.407 1,650 T/J 401,800 1,645 B 3,000 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,600 10,725 10,000 10,225 -375 9,161,600 94,345,650,000 5,760 632.194 10,225 T/J 221,200 10,200 B 34,000 41 TLKM Telkom Indonesia (Persero) Tbk. 3,430 3,530 3,400 3,420 -10 184,525,500 639,591,192,000 24,240 1,797.304 3,430 J 1,203,800 3,420 T/B 452,500 42 TOWR Sarana Menara Nusantara Tbk. 965 995 970 975 10 83,563,500 81,889,851,000 7,288 4,644.405 980 J 1,339,500 975 T/B 1,055,800 43 UNTR United Tractors Tbk. 26,925 27,300 26,325 26,500 -425 2,587,300 68,970,905,000 4,382 31,547.619 26,500 T/J 16,100 26,475 B 8,700 44 UNVR Unilever Indonesia Tbk. 7,450 7,475 7,350 7,350 -100 8,044,100 59,466,337,500 8,313 188,172.043 7,375 J 26,100 7,350 T/B 390,600 45 WIKA Wijaya Karya (Persero) Tbk. 2,010 2,080 1,995 2,020 10 76,351,400 155,017,378,500 12,249 519.209 2,020 T/J 513,200 2,010 B 201,300 Total 2,740,859,100 6,823,016,172,100 472,040 21,630,500 35,409,900 Jakarta, 29 December 2020 Trading Division