List of Securities Quotation: LQ45 Date: Friday, 15 January 2021 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. --MO1UKPMN000093-------------- 1,725 1,740 1,740 1,740 15 2,000 3,480,000 10 2,121.951 1,740 T/J 6,200 1,735 B 200 2 ADRO Adaro Energy Tbk. --MO1XDCU1000021-------------- 1,495 0 0 1,495 0 0 0 0 135.909 0 J 0 1,500 B 10,000 3 AKRA AKR Corporindo Tbk. --MO1X3XM4000091-------------- 3,340 0 0 3,340 0 0 0 0 2,661.970 0 J 0 3,340 B 1,000 4 ANTM Aneka Tambang Tbk. --MO1SDWV0000023-------------- 3,180 3,500 3,050 3,500 320 2,576,600 8,221,955,000 875 2,307.642 0 J 0 3,180 B 1,000 5 ASII Astra International Tbk. --MO1UBAC8000042-------------- 6,775 8,000 6,400 8,000 1,225 312,700 2,255,487,500 467 5,720.947 7,200 J 2,554,700 7,000 B 10,000 6 BBCA Bank Central Asia Tbk. --MO1UQNCN000081-------------- 35,100 35,150 34,900 35,000 -100 80,900 2,834,115,000 100 20,000.000 35,000 T/J 1,100 34,775 B 200 7 BBNI Bank Negara Indonesia (Persero) Tbk. --MO1UQSPK000081-------------- 6,450 6,450 6,300 6,450 0 1,000 6,330,000 3 31.022 0 J 0 6,500 B 11,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --MO1UQSPA000081-------------- 4,770 4,800 4,440 4,800 30 307,800 1,385,228,000 159 5,485.714 4,850 J 1,100 4,800 T/B 1,000 9 BBTN Bank Tabungan Negara (Persero) Tbk. --MO1HBRL4000081-------------- 1,905 1,905 1,865 1,900 -5 31,700 59,724,000 11 247.826 1,900 T/J 18,900 1,855 B 100 10 BMRI Bank Mandiri (Persero) Tbk. --MO1UQSPD000081-------------- 6,850 7,600 6,400 6,700 -150 29,400 193,340,000 21 2,018.881 7,000 J 400 0 B 0 11 BSDE Bumi Serpong Damai Tbk. --MO1H2W98000061-------------- 1,280 1,400 1,250 1,400 120 10,000 13,250,000 71 274.238 0 J 0 1,250 B 94,600 12 BTPS Bank BTPN Syariah Tbk. --MO1XRCM3000081-------------- 3,660 0 0 3,660 0 0 0 0 375.385 4,200 J 1,300 3,600 B 1,400 13 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA000036-------------- 6,650 0 0 6,650 0 0 0 0 30,286.469 0 J 0 0 B 0 14 CTRA Ciputra Development Tbk. --MO1H3CM8000061-------------- 1,070 0 0 1,070 0 0 0 0 239.567 1,150 J 5,000 0 B 0 15 ERAA Erajaya Swasembada Tbk. --MO1HK5MB000093-------------- 2,630 0 0 2,630 0 0 0 0 263.000 0 J 0 2,520 B 1,500 16 EXCL XL Axiata Tbk. --MO1XDTM4000073-------------- 2,700 0 0 2,700 0 0 0 0 137.027 0 J 0 0 B 0 17 GGRM Gudang Garam Tbk. --MO1H42C3000052-------------- 40,800 0 0 40,800 0 0 0 0 1,592.195 41,450 J 100 40,800 B 100 18 HMSP H.M. Sampoerna Tbk. --MO1H42CD000052-------------- 1,485 0 0 1,485 0 0 0 0 7,413.139 1,565 J 100 1,485 B 1,100 19 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAFA000051-------------- 9,350 0 0 9,350 0 0 0 0 346.617 9,500 J 1,000 9,300 B 1,000 20 INCO Vale Indonesia Tbk. --MO1SN5M2000023-------------- 6,600 7,000 7,000 7,000 400 4,000 28,000,000 24 2,857.143 7,000 T/J 1,000 6,800 B 10,000 21 INDF Indofood Sukses Makmur Tbk. --MO1XNNQ2000051-------------- 6,725 0 0 6,725 0 0 0 0 1,151.167 0 J 0 6,725 B 6,000 22 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDFM6000038-------------- 14,025 0 0 14,025 0 0 0 0 722.689 0 J 0 0 B 0 23 INTP Indocement Tunggal Prakarsa Tbk. --MO1SNTUD000031-------------- 14,725 0 0 14,725 0 0 0 0 589.000 0 J 0 14,400 B 1,000 24 ITMG Indo Tambangraya Megah Tbk. --MO1H3EU1000021-------------- 14,700 0 0 14,700 0 0 0 0 105.000 15,500 J 100 0 B 0 25 JPFA Japfa Comfeed Indonesia Tbk. --MO1SDCM1000036-------------- 1,630 0 0 1,630 0 0 0 0 445.599 1,800 J 3,000 0 B 0 26 JSMR Jasa Marga (Persero) Tbk. --MO1H2VLB000072-------------- 4,680 0 0 4,680 0 0 0 0 275.976 0 J 0 0 B 0 27 KLBF Kalbe Farma Tbk. --MO1XNAQA000053-------------- 1,595 0 0 1,595 0 0 0 0 15,556.423 0 J 0 1,595 B 1,000 28 MDKA Merdeka Copper Gold Tbk. --MO2X3QM2000023-------------- 2,450 0 0 2,450 0 0 0 0 638.866 2,530 J 500 0 B 0 29 MIKA Mitra Keluarga Karyasehat Tbk. --MO1X75MA000096-------------- 2,670 0 0 2,670 0 0 0 0 157.199 0 J 0 0 B 0 30 MNCN Media Nusantara Citra Tbk. --MO1SDCMK000095-------------- 1,240 0 0 1,240 0 0 0 0 137.778 0 J 0 0 B 0 31 PGAS Perusahaan Gas Negara Tbk. --MO1SNTXB000071-------------- 1,810 1,875 1,810 1,875 65 1,700 3,174,500 2 625.000 1,875 T/J 100 1,810 B 800 32 PTBA Bukit Asam Tbk. --MO1XDPXG000021-------------- 3,000 2,970 2,950 2,970 -30 3,000 8,890,000 2 2,582.609 3,200 J 15,400 3,000 B 2,000 33 PTPP PP (Persero) Tbk. --MO1SAVV1000062-------------- 2,050 0 0 2,050 0 0 0 0 385.338 0 J 0 2,000 B 100 34 PWON Pakuwon Jati Tbk. --MO1X3PMD000061-------------- 565 620 600 600 35 33,300 20,224,000 205 2,313.119 620 J 7,800 600 T/B 75,900 35 SCMA Surya Citra Media Tbk. --MO1S75MD000095-------------- 2,320 0 0 2,320 0 0 0 0 1,049.522 0 J 0 0 B 0 36 SMGR Semen Indonesia (Persero) Tbk. --MO1XNKR0000031-------------- 11,925 0 0 11,925 0 0 0 0 4,149.558 12,000 J 1,500 0 B 0 37 SMRA Summarecon Agung Tbk. --MO1H3WM4000061-------------- 820 0 0 820 0 0 0 0 1,347.355 825 J 3,500 0 B 0 38 SRIL Sri Rejeki Isman Tbk. --MO1H0598000043-------------- 268 0 0 268 0 0 0 0 111.667 0 J 0 270 B 10,000 39 TBIG Tower Bersama Infrastructure Tbk. --MO1H0L9B000075-------------- 1,680 0 0 1,680 0 0 0 0 414.815 0 J 0 0 B 0 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M1000038-------------- 14,000 0 0 14,000 0 0 0 0 865.596 0 J 0 14,100 B 500 41 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWN000073-------------- 3,500 4,200 3,900 4,100 600 158,400 642,290,000 536 2,154.663 4,200 J 7,300 4,100 T/B 8,300 42 TOWR Sarana Menara Nusantara Tbk. --MO1U4GCB000075-------------- 945 945 945 945 0 100 94,500 1 4,501.500 1,040 J 125,000 935 B 10,000 43 UNTR United Tractors Tbk. --MO1XNGQ7000091-------------- 26,300 0 0 26,300 0 0 0 0 31,309.524 0 J 0 26,200 B 1,000 44 UNVR Unilever Indonesia Tbk. --MO1XNAQD000054-------------- 7,000 0 0 7,000 0 0 0 0 179,211.470 7,200 J 600 7,000 B 1,000 45 WIKA Wijaya Karya (Persero) Tbk. --MO1SA9V1000062-------------- 2,130 2,340 2,140 2,340 210 1,600 3,444,000 3 601.460 2,340 T/J 600 2,150 B 8,600 Total 3,554,200 15,679,026,500 2,490 2,756,300 270,400 Jakarta, 15 January 2021 Trading Division