List of Securities Quotation: LQ45 Date: Thursday, 28 October 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. --MO1S3PMN0000E743------------ 1,410 1,430 1,380 1,410 0 21,993,100 30,960,590,000 3,009 1,719.512 1,415 J 47,900 1,410 T/B 2,181,800 2 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,730 1,710 1,625 1,630 -100 289,795,800 479,058,117,000 24,312 148.182 1,635 J 6,300 1,630 T/B 2,532,100 3 AKRA AKR Corporindo Tbk. --MO1H7XM80000A112------------ 4,460 4,420 4,180 4,230 -230 15,165,300 64,912,577,000 5,735 3,371.297 4,240 J 9,100 4,230 T/B 43,300 4 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,350 2,340 2,300 2,320 -30 77,309,100 179,322,201,000 15,678 1,529.637 2,330 J 527,300 2,320 T/B 4,841,200 5 ASII Astra International Tbk. XDMO1UBAC70000C311------------ 6,000 6,175 5,950 6,000 0 50,046,900 303,991,430,000 10,968 4,290.710 6,025 J 100 6,000 T/B 1,179,500 6 BBCA Bank Central Asia Tbk. --MO1UQNCN0000G111------------ 7,450 7,425 7,350 7,375 -75 75,271,900 555,764,745,000 20,651 21,056.989 7,400 J 958,900 7,375 T/B 10,524,200 7 BBNI Bank Negara Indonesia (Persero) Tbk. --MO1UQSP40000G111------------ 7,075 7,075 6,925 7,050 -25 39,022,700 273,649,112,500 9,379 33.908 7,075 J 359,000 7,050 T/B 8,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --MO1UQSPN0000G111------------ 4,290 4,300 4,200 4,240 -50 159,645,200 677,809,476,000 20,627 4,972.907 4,240 T/J 145,100 4,230 B 524,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. --MO1HQRL80000G111------------ 1,740 1,750 1,675 1,745 5 56,192,300 96,323,751,500 8,897 227.609 1,750 J 362,800 1,745 T/B 112,800 10 BMRI Bank Mandiri (Persero) Tbk. --MO1UQSPK0000G111------------ 7,150 7,150 7,000 7,025 -125 49,511,800 349,524,595,000 7,037 2,116.812 7,050 J 69,300 7,025 T/B 2,796,000 11 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 975 975 925 930 -45 49,909,100 47,134,283,000 5,935 363.665 935 J 31,800 930 T/B 470,700 12 BSDE Bumi Serpong Damai Tbk. --MO1H2W9H0000H111------------ 1,090 1,100 1,050 1,085 -5 27,138,500 29,065,932,000 4,026 212.535 1,090 J 199,700 1,085 T/B 74,000 13 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 705 710 685 695 -10 157,808,000 109,974,832,000 6,664 81.765 700 J 1,107,500 695 T/B 1,357,700 14 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,375 6,375 6,175 6,200 -175 9,596,900 59,607,967,500 5,403 28,237.009 6,225 J 37,300 6,200 T/B 12,600 15 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 625 650 625 635 10 134,415,000 85,853,549,500 7,967 318.721 640 J 1,960,800 635 T/B 11,659,300 16 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,070 3,070 2,960 3,020 -50 20,802,100 63,071,398,000 5,603 153.267 3,020 T/J 24,100 3,010 B 36,600 17 GGRM Gudang Garam Tbk. --MO1H42570000D311------------ 34,500 34,400 33,500 33,525 -975 597,200 20,104,197,500 1,412 1,308.293 33,550 J 200 33,525 T/B 108,000 18 HMSP H.M. Sampoerna Tbk. --MO1H42CD0000D311------------ 1,050 1,070 1,030 1,040 -10 42,785,700 44,628,025,500 5,122 5,191.693 1,040 T/J 1,063,600 1,035 B 812,500 19 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,850 8,850 8,675 8,800 -50 7,670,900 67,356,352,500 3,391 326.228 8,800 T/J 72,200 8,775 B 82,400 20 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,800 4,810 4,720 4,790 -10 12,108,700 57,785,724,000 4,018 1,955.102 4,800 J 40,200 4,790 T/B 104,400 21 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,475 6,500 6,350 6,400 -75 10,016,800 64,191,262,500 4,622 1,095.534 6,425 J 101,800 6,400 T/B 13,900 22 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,600 8,600 8,225 8,275 -325 10,323,300 86,079,952,500 6,897 426.399 8,300 J 117,500 8,275 T/B 110,900 23 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 11,375 11,850 11,425 11,625 250 9,183,800 107,494,012,500 5,890 465.000 11,625 T/J 13,500 11,600 B 21,700 24 ITMG Indo Tambangraya Megah Tbk. --MO1H7EUG0000A121------------ 24,150 23,850 22,475 22,475 -1,675 8,828,100 202,130,700,000 9,958 160.536 22,475 T/J 1,280,400 0 B 0 25 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,785 1,795 1,705 1,740 -45 30,645,800 53,342,515,000 8,907 475.670 1,740 T/J 512,000 1,735 B 52,000 26 JSMR Jasa Marga (Persero) Tbk. --MO1H2ML40000J112------------ 4,210 4,240 4,100 4,190 -20 3,641,700 15,137,657,000 2,596 247.081 4,190 T/J 862,000 4,170 B 130,100 27 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,600 1,610 1,580 1,590 -10 102,437,000 163,341,428,000 11,145 15,507.656 1,595 J 2,051,800 1,590 T/B 3,824,800 28 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,240 3,250 3,070 3,120 -120 48,691,800 152,912,129,000 8,574 813.576 3,120 T/J 97,700 3,110 B 49,100 29 MEDC Medco Energi Internasional Tbk. --MO1H0M900000A111------------ 595 585 555 555 -40 84,534,600 47,667,510,500 6,488 1,152.528 560 J 1,248,100 555 T/B 14,243,200 30 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,260 2,270 2,200 2,210 -50 29,515,000 65,459,030,000 4,190 130.116 2,220 J 163,000 2,210 T/B 2,795,000 31 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 885 890 860 875 -10 41,816,000 36,570,926,500 4,608 97.222 875 T/J 650,700 870 B 19,500 32 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,505 1,505 1,475 1,495 -10 145,897,900 217,181,466,000 13,065 498.333 1,495 T/J 229,300 1,490 B 898,700 33 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,780 2,730 2,610 2,640 -140 93,386,600 248,049,645,000 13,949 2,295.652 2,650 J 491,600 2,640 T/B 1,914,400 34 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,210 1,240 1,155 1,175 -35 53,530,200 63,584,008,000 7,077 220.865 1,180 J 96,100 1,175 T/B 780,900 35 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 510 510 482 488 -22 90,838,300 44,731,490,000 6,330 1,881.337 490 J 244,900 488 T/B 1,432,300 36 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,650 8,950 8,675 8,825 175 26,144,400 231,236,377,500 10,365 3,070.847 8,850 J 140,800 8,825 T/B 102,000 37 TBIG Tower Bersama Infrastructure Tbk. --MO1H475B0000J321------------ 2,860 2,860 2,800 2,820 -40 23,264,000 65,682,844,000 2,578 696.296 2,830 J 154,200 2,820 T/B 86,200 38 TINS Timah Tbk. --MO1HHFL00000B146------------ 1,580 1,570 1,525 1,560 -20 60,011,500 92,856,182,500 5,939 797.151 1,565 J 79,600 1,560 T/B 14,800 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,475 8,450 8,075 8,125 -350 6,992,100 57,382,115,000 5,922 502.355 8,150 J 13,700 8,125 T/B 45,000 40 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,790 3,820 3,710 3,750 -40 61,151,100 229,885,535,000 9,898 1,970.728 3,750 T/J 313,700 3,740 B 80,600 41 TOWR Sarana Menara Nusantara Tbk. --MO1U4GCN0000J321------------ 1,150 1,165 1,135 1,145 -5 141,750,200 163,032,101,000 10,167 5,454.199 1,150 J 95,700 1,145 T/B 328,100 42 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,650 7,775 7,325 7,425 -225 6,903,600 51,994,657,500 4,974 1,892.091 7,450 J 27,300 7,425 T/B 183,100 43 UNTR United Tractors Tbk. XDMO1XNGQG0000C141------------ 24,500 24,500 22,850 23,000 -1,500 12,321,900 285,847,545,000 11,022 27,380.952 23,025 J 7,600 23,000 T/B 15,100 44 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,540 4,610 4,410 4,440 -100 48,607,600 217,467,800,000 19,957 113,671.275 4,440 T/J 361,600 4,430 B 304,400 45 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,260 1,285 1,210 1,225 -35 50,897,000 63,064,756,000 8,417 314.867 1,230 J 424,000 1,225 T/B 1,145,700 Total 2,498,116,500 6,622,222,502,500 379,369 16,801,800 68,053,300 Jakarta, 28 October 2021 Trading Division