List of Securities Quotation: LQ45 Date: Wednesday, 30 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. 1,800 1,775 1,705 1,715 -85 15,234,600 26,284,457,500 5,305 2,091.463 1,725 J 40,900 1,715 T/B 158,300 2 ADRO Adaro Energy Tbk. 1,490 1,490 1,425 1,430 -60 82,195,800 119,418,434,000 16,298 130.000 1,435 J 431,000 1,430 T/B 1,965,100 3 AKRA AKR Corporindo Tbk. 3,270 3,290 3,160 3,180 -90 15,320,500 49,493,493,000 2,724 2,534.450 3,190 J 20,600 3,180 T/B 203,300 4 ANTM Aneka Tambang Tbk. 1,945 1,985 1,905 1,935 -10 535,943,500 1,043,964,720,500 56,364 1,275.796 1,935 T/J 9,657,000 1,930 B 2,894,400 5 ASII Astra International Tbk. 6,050 6,125 6,025 6,025 -25 39,615,400 239,743,590,000 9,314 4,308.588 6,050 J 1,015,200 6,025 T/B 91,200 6 BBCA Bank Central Asia Tbk. 33,825 34,000 33,500 33,850 25 10,535,100 357,007,020,000 11,498 19,342.857 33,875 J 50,400 33,850 T/B 438,500 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,300 6,350 6,150 6,175 -125 38,240,000 237,186,400,000 14,848 29.700 6,200 J 571,700 6,175 T/B 370,900 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,180 4,210 4,130 4,170 -10 90,020,900 375,573,525,000 16,209 4,765.714 4,180 J 514,800 4,170 T/B 346,500 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,770 1,780 1,695 1,725 -45 71,665,300 124,014,230,000 10,131 225.000 1,725 T/J 1,960,100 1,720 B 762,600 10 BMRI Bank Mandiri (Persero) Tbk. 6,425 6,525 6,325 6,325 -100 44,470,700 283,625,190,000 10,585 1,905.884 6,325 T/J 360,600 6,300 B 1,299,500 11 BSDE Bumi Serpong Damai Tbk. 1,260 1,280 1,215 1,225 -35 35,160,500 43,380,339,000 3,864 239.958 1,230 J 56,300 1,225 T/B 74,300 12 BTPS Bank BTPN Syariah Tbk. 3,840 3,870 3,710 3,750 -90 6,538,600 24,692,421,000 3,450 384.615 3,760 J 18,900 3,750 T/B 26,500 13 CPIN Charoen Pokphand Indonesia Tbk 6,600 6,625 6,325 6,525 -75 11,367,200 73,614,187,500 4,888 29,717.174 6,525 T/J 115,800 6,500 B 2,200 14 CTRA Ciputra Development Tbk. 1,015 1,015 980 985 -30 37,068,300 36,685,612,000 4,271 220.536 985 T/J 9,280,700 980 B 2,520,700 15 ERAA Erajaya Swasembada Tbk. 2,340 2,330 2,200 2,200 -140 20,178,800 45,298,420,000 5,089 220.000 2,200 T/J 421,800 2,190 B 211,000 16 EXCL XL Axiata Tbk. 2,850 2,860 2,730 2,730 -120 48,118,500 133,480,781,000 9,235 138.550 2,740 J 451,900 2,730 T/B 301,700 17 GGRM Gudang Garam Tbk. 41,075 41,575 40,900 41,000 -75 1,870,000 76,853,670,000 3,307 1,600.000 41,000 T/J 2,900 40,975 B 23,800 18 HMSP H.M. Sampoerna Tbk. 1,515 1,555 1,505 1,505 -10 129,641,300 197,276,504,500 11,655 7,512.979 1,505 T/J 599,700 1,500 B 6,049,700 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,300 9,575 9,300 9,575 275 16,093,100 151,942,437,500 8,316 354.958 9,575 T/J 1,493,400 9,450 B 400 20 INCO Vale Indonesia Tbk. 5,200 5,225 5,025 5,100 -100 15,687,700 80,336,160,000 7,019 2,081.633 5,100 T/J 56,000 5,075 B 709,000 21 INDF Indofood Sukses Makmur Tbk. 6,825 6,900 6,750 6,850 25 13,708,100 93,684,397,500 5,526 1,172.564 6,850 T/J 299,600 6,825 B 100 22 INKP Indah Kiat Pulp & Paper Tbk. 10,675 10,750 10,150 10,425 -250 12,404,500 129,377,580,000 4,856 537.186 10,425 T/J 11,000 10,400 B 1,000 23 INTP Indocement Tunggal Prakarsa Tbk. 14,400 14,500 14,100 14,475 75 3,809,800 54,905,540,000 3,486 579.000 14,475 T/J 45,800 14,450 B 2,100 24 ITMG Indo Tambangraya Megah Tbk. 14,275 14,250 13,600 13,850 -425 6,034,000 83,534,485,000 6,434 98.929 13,850 T/J 55,700 13,800 B 100 25 JPFA Japfa Comfeed Indonesia Tbk. 1,530 1,545 1,465 1,465 -65 20,413,900 30,351,147,500 5,146 400.492 1,465 T/J 2,814,800 1,460 B 799,000 26 JSMR Jasa Marga (Persero) Tbk. 4,700 4,750 4,620 4,630 -70 6,976,500 32,595,171,000 3,678 273.027 4,640 J 4,500 4,630 T/B 1,202,900 27 KLBF Kalbe Farma Tbk. 1,490 1,500 1,475 1,480 -10 24,632,300 36,558,438,500 3,212 14,434.800 1,480 T/J 200,400 1,475 B 674,400 28 MDKA Merdeka Copper Gold Tbk. 2,500 2,630 2,410 2,430 -70 63,462,000 158,407,858,000 9,583 633.651 2,440 J 46,800 2,430 T/B 3,404,800 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,800 2,690 2,730 -40 22,702,100 62,542,397,000 3,101 160.732 2,750 J 9,400 2,730 T/B 100 30 MNCN Media Nusantara Citra Tbk. 1,155 1,180 1,130 1,140 -15 70,193,100 81,005,776,000 5,841 126.667 1,145 J 927,600 1,140 T/B 906,500 31 PGAS Perusahaan Gas Negara Tbk. 1,725 1,740 1,655 1,655 -70 238,553,400 403,832,689,000 28,306 551.667 1,655 T/J 551,800 1,650 B 7,262,100 32 PTBA Bukit Asam Tbk. 2,890 2,880 2,790 2,810 -80 47,652,800 134,707,541,000 15,418 2,443.478 2,820 J 154,800 2,810 T/B 508,900 33 PTPP PP (Persero) Tbk. 1,845 1,960 1,855 1,865 20 212,443,000 406,240,960,000 35,055 350.564 1,865 T/J 1,219,700 1,860 B 374,000 34 PWON Pakuwon Jati Tbk. 515 520 500 510 -5 135,900,400 69,093,566,000 9,779 1,966.151 515 J 4,459,700 510 T/B 2,986,700 35 SCMA Surya Citra Media Tbk. 2,240 2,420 2,190 2,290 50 27,597,200 63,520,580,000 4,601 1,035.951 2,290 T/J 3,661,500 2,280 B 1,500 36 SMGR Semen Indonesia (Persero) Tbk. 12,575 12,650 12,300 12,425 -150 2,559,000 31,875,720,000 2,393 4,323.544 12,425 T/J 4,800 12,400 B 10,300 37 SMRA Summarecon Agung Tbk. 830 850 800 805 -25 78,936,300 65,219,123,000 4,754 1,322.708 810 J 804,600 805 T/B 2,003,000 38 SRIL Sri Rejeki Isman Tbk. 266 268 258 262 -4 59,367,600 15,527,939,800 3,616 109.167 262 T/J 769,300 260 B 1,713,300 39 TBIG Tower Bersama Infrastructure Tbk. 1,650 1,675 1,600 1,630 -20 10,531,600 17,213,123,000 2,700 402.469 1,630 T/J 123,200 1,620 B 500 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,225 10,300 9,750 9,850 -375 9,435,000 93,552,695,000 4,809 609.009 9,850 T/J 388,500 9,825 B 3,200 41 TLKM Telkom Indonesia (Persero) Tbk. 3,420 3,420 3,310 3,310 -110 150,844,500 505,566,098,000 24,959 1,739.496 3,320 J 777,000 3,310 T/B 102,700 42 TOWR Sarana Menara Nusantara Tbk. 975 985 960 960 -15 61,154,100 59,246,324,000 6,925 4,572.953 965 J 264,200 960 T/B 15,073,100 43 UNTR United Tractors Tbk. 26,500 27,050 26,500 26,600 100 5,305,500 141,978,212,500 6,553 31,666.667 26,600 T/J 1,300 26,575 B 4,100 44 UNVR Unilever Indonesia Tbk. 7,350 7,550 7,350 7,350 0 11,852,400 88,050,682,500 8,021 188,172.043 7,375 J 48,500 7,350 T/B 95,800 45 WIKA Wijaya Karya (Persero) Tbk. 2,020 2,090 1,980 1,985 -35 80,253,200 163,618,307,500 12,440 510.213 1,990 J 465,400 1,985 T/B 273,100 Total 2,641,688,100 6,742,077,944,300 435,562 45,229,600 55,852,900 Jakarta, 30 December 2020 Trading Division