List of Securities Quotation: LQ45 Date: Monday, 28 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. 1,780 1,805 1,755 1,785 5 8,104,000 14,391,250,000 1,977 2,176.829 1,785 T/J 266,300 1,780 B 16,100 2 ADRO Adaro Energy Tbk. 1,490 1,520 1,460 1,505 15 98,726,000 147,714,330,000 11,683 136.818 1,510 J 1,223,500 1,505 T/B 1,701,400 3 AKRA AKR Corporindo Tbk. 3,240 3,360 3,170 3,310 70 30,344,000 99,166,035,000 3,976 2,638.060 3,320 J 60,200 3,310 T/B 107,500 4 ANTM Aneka Tambang Tbk. 1,790 2,000 1,780 2,000 210 992,175,000 1,898,396,323,500 90,212 1,318.652 2,010 J 7,402,900 2,000 T/B 43,629,300 5 ASII Astra International Tbk. 6,000 6,175 5,950 6,075 75 32,572,200 197,106,672,500 8,874 4,344.344 6,100 J 1,744,300 6,075 T/B 309,800 6 BBCA Bank Central Asia Tbk. 33,625 34,100 33,300 33,900 275 12,046,800 407,872,662,500 7,804 19,371.429 33,925 J 80,200 33,900 T/B 405,700 7 BBNI Bank Negara Indonesia (Persero) Tbk. 6,250 6,450 6,150 6,450 200 30,958,700 196,602,200,000 10,467 31.022 6,450 T/J 899,600 6,425 B 95,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,160 4,260 4,160 4,250 90 86,117,000 364,110,352,000 19,134 4,857.143 4,250 T/J 778,000 4,240 B 611,800 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,800 1,865 1,765 1,820 20 56,821,800 103,562,519,500 7,375 237.391 1,825 J 200 1,820 T/B 687,700 10 BMRI Bank Mandiri (Persero) Tbk. 6,350 6,575 6,300 6,525 175 37,763,500 244,662,402,500 10,121 1,966.149 6,525 T/J 20,100 6,500 B 291,100 11 BSDE Bumi Serpong Damai Tbk. 1,275 1,290 1,260 1,275 0 23,588,200 30,126,170,000 5,378 249.753 1,280 J 2,273,700 1,275 T/B 4,509,700 12 BTPS Bank BTPN Syariah Tbk. 3,900 3,960 3,800 3,860 -40 10,421,900 40,438,966,000 4,548 395.897 3,860 T/J 93,800 3,850 B 7,800 13 CPIN Charoen Pokphand Indonesia Tbk 6,600 6,800 6,475 6,775 175 6,301,400 42,115,792,500 2,931 30,855.764 6,775 T/J 162,900 6,750 B 1,100 14 CTRA Ciputra Development Tbk. 1,040 1,050 1,010 1,035 -5 30,955,600 32,034,570,000 3,685 231.731 1,035 T/J 967,300 1,030 B 378,100 15 ERAA Erajaya Swasembada Tbk. 2,150 2,370 2,080 2,360 210 93,729,300 214,195,004,000 13,454 236.000 2,370 J 1,535,300 2,360 T/B 169,300 16 EXCL XL Axiata Tbk. 2,710 2,820 2,670 2,810 100 58,886,400 163,764,608,000 9,536 142.610 2,820 J 716,000 2,810 T/B 1,068,500 17 GGRM Gudang Garam Tbk. 41,075 41,500 41,000 41,025 -50 1,749,700 71,946,860,000 2,814 1,600.976 41,050 J 700 41,025 T/B 133,300 18 HMSP H.M. Sampoerna Tbk. 1,505 1,535 1,490 1,505 0 53,823,200 81,236,927,500 9,146 7,512.979 1,510 J 393,300 1,505 T/B 1,417,800 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,525 9,550 9,450 9,475 -50 10,841,700 102,815,960,000 8,792 351.251 9,500 J 293,900 9,475 T/B 5,100 20 INCO Vale Indonesia Tbk. 5,075 5,350 5,025 5,350 275 27,386,500 143,211,117,500 9,263 2,183.673 5,350 T/J 166,600 5,325 B 376,900 21 INDF Indofood Sukses Makmur Tbk. 6,800 6,925 6,725 6,925 125 5,918,900 40,624,815,000 3,153 1,185.402 6,925 T/J 351,800 6,900 B 113,400 22 INKP Indah Kiat Pulp & Paper Tbk. 10,600 11,200 10,575 11,025 425 18,689,700 205,603,132,500 9,424 568.103 11,050 J 342,700 11,025 T/B 81,500 23 INTP Indocement Tunggal Prakarsa Tbk. 14,025 14,575 13,850 14,500 475 3,430,500 49,444,820,000 3,793 580.000 14,500 T/J 21,300 14,400 B 22,900 24 ITMG Indo Tambangraya Megah Tbk. 14,250 14,475 14,025 14,350 100 2,890,300 41,387,757,500 3,175 102.500 14,375 J 14,800 14,350 T/B 48,800 25 JPFA Japfa Comfeed Indonesia Tbk. 1,540 1,600 1,490 1,580 40 27,189,900 42,521,782,000 4,231 431.930 1,585 J 563,000 1,580 T/B 259,600 26 JSMR Jasa Marga (Persero) Tbk. 4,710 4,800 4,650 4,720 10 12,392,400 58,874,023,000 9,371 278.334 4,730 J 138,300 4,720 T/B 1,024,900 27 KLBF Kalbe Farma Tbk. 1,465 1,505 1,455 1,500 35 28,002,400 41,571,568,000 5,291 14,629.864 1,500 T/J 690,700 1,495 B 11,800 28 MDKA Merdeka Copper Gold Tbk. 2,540 2,670 2,540 2,570 30 50,263,100 130,370,803,000 6,926 670.157 2,580 J 31,300 2,570 T/B 146,000 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,740 2,880 2,710 2,800 60 35,446,600 99,608,680,000 5,041 164.853 2,810 J 46,900 2,800 T/B 8,300 30 MNCN Media Nusantara Citra Tbk. 1,160 1,220 1,155 1,195 35 55,975,700 66,626,744,000 5,751 132.778 1,195 T/J 662,400 1,190 B 201,500 31 PGAS Perusahaan Gas Negara Tbk. 1,650 1,775 1,630 1,770 120 362,172,200 622,865,151,500 35,078 590.000 1,775 J 2,916,600 1,770 T/B 23,966,400 32 PTBA Bukit Asam Tbk. 2,820 2,900 2,830 2,850 30 52,184,700 149,360,926,000 14,435 2,478.261 2,860 J 363,200 2,850 T/B 1,817,300 33 PTPP PP (Persero) Tbk. 1,780 1,845 1,755 1,780 0 57,552,100 103,460,245,500 7,473 334.586 1,780 T/J 1,858,700 1,775 B 339,800 34 PWON Pakuwon Jati Tbk. 530 545 520 535 5 57,174,900 30,672,036,500 5,501 2,062.531 540 J 699,400 535 T/B 16,885,800 35 SCMA Surya Citra Media Tbk. 2,220 2,300 2,200 2,270 50 14,188,800 31,847,436,000 4,447 1,026.903 2,270 T/J 201,000 2,260 B 25,200 36 SMGR Semen Indonesia (Persero) Tbk. 12,350 12,650 12,350 12,550 200 3,306,700 41,484,505,000 1,954 4,367.040 12,550 T/J 94,300 12,525 B 6,400 37 SMRA Summarecon Agung Tbk. 840 865 820 845 5 45,563,400 38,400,509,500 4,726 1,388.432 850 J 632,500 845 T/B 8,221,700 38 SRIL Sri Rejeki Isman Tbk. 278 286 270 272 -6 69,799,900 19,208,715,800 4,436 113.333 274 J 422,400 272 T/B 1,461,900 39 TBIG Tower Bersama Infrastructure Tbk. 1,730 1,805 1,680 1,700 -30 23,849,700 41,152,186,000 4,128 419.753 1,700 T/J 174,000 1,695 B 2,800 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,000 10,875 9,750 10,600 600 20,246,400 213,019,297,500 10,528 655.380 10,600 T/J 76,700 10,575 B 70,500 41 TLKM Telkom Indonesia (Persero) Tbk. 3,320 3,460 3,280 3,430 110 178,138,100 603,222,206,000 23,955 1,802.559 3,430 T/J 290,500 3,420 B 780,600 42 TOWR Sarana Menara Nusantara Tbk. 965 980 960 965 0 66,509,900 64,321,127,000 7,936 4,596.770 970 J 2,015,400 965 T/B 10,577,300 43 UNTR United Tractors Tbk. 26,075 27,000 26,125 26,925 850 4,924,000 132,012,185,000 7,638 32,053.571 26,925 T/J 9,900 26,900 B 31,800 44 UNVR Unilever Indonesia Tbk. 7,425 7,500 7,375 7,450 25 8,543,700 63,557,922,500 6,002 190,732.207 7,450 T/J 21,400 7,425 B 166,200 45 WIKA Wijaya Karya (Persero) Tbk. 1,980 2,060 1,980 2,010 30 78,864,600 159,344,831,000 12,736 516.639 2,010 T/J 44,800 2,000 B 1,724,700 Total 2,986,531,500 7,686,034,128,800 448,299 31,762,800 123,920,600 Jakarta, 28 December 2020 Trading Division