List of Securities Quotation: LQ45 Date: Monday, 07 September 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. 1,600 1,605 1,555 1,570 -30 6,004,700 9,458,113,000 2,685 1,914.634 1,570 T/J 149,400 1,565 B 391,400 2 ADRO Adaro Energy Tbk. 1,205 1,260 1,180 1,250 45 109,160,300 134,726,420,000 11,819 113.636 1,250 T/J 3,693,900 1,245 B 366,600 3 AKRA AKR Corporindo Tbk. 2,850 2,880 2,780 2,850 0 21,967,900 62,021,488,000 2,622 2,271.441 2,850 T/J 1,205,500 2,840 B 233,700 4 ANTM Aneka Tambang Tbk. 825 830 810 825 0 35,138,000 28,908,147,500 3,396 543.944 825 T/J 1,678,800 820 B 1,364,400 5 ASII Astra International Tbk. 5,050 5,075 4,950 5,025 -25 37,120,700 185,993,205,000 8,153 3,593.470 5,025 T/J 979,300 5,000 B 1,712,800 6 BBCA Bank Central Asia Tbk. 31,900 31,800 31,000 31,425 -475 12,849,900 403,192,837,500 12,467 17,957.143 31,450 J 10,000 31,425 T/B 174,300 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,225 5,275 5,125 5,250 25 40,928,200 212,893,410,000 8,415 25.251 5,275 J 842,900 5,250 T/B 225,700 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,550 3,570 3,500 3,510 -40 94,814,200 334,241,656,000 16,298 4,011.429 3,520 J 84,100 3,510 T/B 4,436,000 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,555 1,565 1,535 1,545 -10 13,956,700 21,633,308,000 2,168 201.522 1,550 J 47,600 1,545 T/B 239,000 10 BMRI Bank Mandiri (Persero) Tbk. 5,925 5,950 5,775 5,850 -75 50,336,800 293,576,405,000 11,062 1,762.754 5,850 T/J 273,400 5,825 B 510,200 11 BSDE Bumi Serpong Damai Tbk. 750 760 735 745 -5 25,682,900 19,108,668,000 1,214 145.934 750 J 647,000 745 T/B 1,024,000 12 BTPS Bank BTPN Syariah Tbk. 3,750 3,790 3,700 3,710 -40 6,873,100 25,602,680,000 3,040 380.513 3,720 J 10,000 3,710 T/B 32,400 13 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,075 5,975 6,075 -25 3,036,000 18,307,230,000 2,717 27,667.714 6,100 J 58,300 6,075 T/B 36,000 14 CTRA Ciputra Development Tbk. 740 740 720 725 -15 20,607,100 15,019,919,000 1,589 162.323 730 J 57,600 725 T/B 221,400 15 ERAA Erajaya Swasembada Tbk. 1,685 1,715 1,670 1,705 20 9,206,100 15,647,454,000 3,098 170.500 1,710 J 147,500 1,705 T/B 278,300 16 EXCL XL Axiata Tbk. 2,300 2,340 2,240 2,250 -50 25,311,600 57,404,091,000 7,066 114.189 2,260 J 119,300 2,250 T/B 807,100 17 GGRM Gudang Garam Tbk. 47,475 47,675 46,700 47,100 -375 897,600 42,326,372,500 3,200 1,838.049 47,100 T/J 1,200 47,025 B 500 18 HMSP H.M. Sampoerna Tbk. 1,640 1,655 1,630 1,640 0 11,412,400 18,737,230,000 3,161 8,186.901 1,645 J 551,000 1,640 T/B 1,312,900 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,300 10,325 10,250 10,325 25 2,898,700 29,858,505,000 2,616 382.762 10,325 T/J 2,498,900 10,300 B 408,800 20 INCO Vale Indonesia Tbk. 3,910 3,950 3,880 3,910 0 7,814,000 30,617,096,000 2,285 1,595.918 3,910 T/J 682,100 3,900 B 33,300 21 INDF Indofood Sukses Makmur Tbk. 7,600 7,800 7,600 7,800 200 8,595,700 66,521,940,000 3,511 1,335.182 7,800 T/J 810,800 7,775 B 800 22 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,900 8,400 8,900 300 7,643,600 66,409,647,500 5,025 458.605 8,925 J 68,000 8,900 T/B 146,800 23 INTP Indocement Tunggal Prakarsa Tbk. 11,650 12,025 11,550 11,975 325 2,884,700 34,138,455,000 2,534 479.000 12,000 J 113,800 11,975 T/B 107,800 24 ITMG Indo Tambangraya Megah Tbk. 8,500 8,625 8,375 8,550 50 2,388,400 20,343,415,000 1,534 61.071 8,550 T/J 356,600 8,525 B 7,100 25 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,175 1,155 1,160 -5 16,755,100 19,457,433,500 1,907 317.113 1,165 J 291,900 1,160 T/B 667,800 26 JSMR Jasa Marga (Persero) Tbk. 3,880 3,840 3,750 3,760 -120 14,028,800 53,087,781,000 4,832 221.724 3,760 T/J 39,900 3,750 B 507,100 27 KLBF Kalbe Farma Tbk. 1,590 1,600 1,575 1,600 10 17,009,800 27,071,278,500 2,773 15,605.189 1,600 T/J 6,674,200 1,595 B 17,600 28 MDKA Merdeka Copper Gold Tbk. 1,730 1,740 1,700 1,700 -30 99,276,200 170,612,544,500 10,373 443.295 1,700 T/J 15,500 1,695 B 940,600 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,390 2,420 2,360 2,410 20 22,713,200 54,260,786,000 1,689 141.891 2,410 T/J 167,200 2,400 B 64,900 30 MNCN Media Nusantara Citra Tbk. 845 875 835 860 15 45,795,500 39,238,862,500 3,763 95.556 860 T/J 768,200 855 B 859,400 31 PGAS Perusahaan Gas Negara Tbk. 1,290 1,275 1,220 1,230 -60 151,337,100 188,446,355,500 14,319 410.000 1,235 J 1,044,500 1,230 T/B 5,218,400 32 PTBA Bukit Asam Tbk. 2,100 2,130 2,070 2,110 10 17,178,600 36,169,287,000 3,374 1,834.783 2,120 J 982,700 2,110 T/B 575,900 33 PTPP PP (Persero) Tbk. 950 960 930 940 -10 27,962,000 26,478,816,000 3,406 176.692 945 J 788,000 940 T/B 781,800 34 PWON Pakuwon Jati Tbk. 406 410 400 402 -4 54,994,600 22,133,226,600 2,829 1,549.790 404 J 1,084,200 400 B 6,997,600 35 SCMA Surya Citra Media Tbk. 1,200 1,225 1,180 1,200 0 9,822,000 11,826,296,000 1,632 542.856 1,205 J 62,500 1,200 T/B 15,600 36 SMGR Semen Indonesia (Persero) Tbk. 10,350 10,600 10,350 10,575 225 1,916,800 20,146,482,500 1,498 3,679.797 10,575 T/J 400 10,550 B 2,500 37 SMRA Summarecon Agung Tbk. 635 645 620 630 -5 10,570,700 6,667,358,500 950 1,035.163 630 T/J 723,600 625 B 561,300 38 SRIL Sri Rejeki Isman Tbk. 216 216 210 216 0 23,588,800 5,015,428,000 1,790 90.000 216 T/J 1,748,500 214 B 223,200 39 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,290 1,245 1,260 -15 28,378,900 35,902,222,500 2,286 311.111 1,260 T/J 612,400 1,255 B 508,100 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,575 6,650 6,450 6,600 25 3,084,000 20,172,157,500 2,367 408.067 6,625 J 121,100 6,600 T/B 201,600 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,860 2,910 2,870 2,900 40 62,206,600 179,848,028,000 10,530 1,524.030 2,900 T/J 4,712,100 2,890 B 1,216,500 42 TOWR Sarana Menara Nusantara Tbk. 1,025 1,050 1,025 1,050 25 104,927,400 109,343,035,500 18,737 5,001.667 1,050 T/J 12,292,900 1,045 B 22,200 43 UNTR United Tractors Tbk. 23,100 23,300 22,850 23,150 50 2,944,900 68,162,920,000 4,090 27,559.524 23,150 T/J 11,200 23,100 B 200 44 UNVR Unilever Indonesia Tbk. 8,400 8,400 8,250 8,375 -25 14,396,400 120,033,555,000 5,118 214,413.722 8,375 T/J 1,204,400 8,325 B 266,900 45 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,260 1,205 1,250 30 16,259,200 20,235,058,500 2,590 321.293 1,255 J 277,200 1,250 T/B 301,800 Total 1,302,675,900 3,380,996,606,100 222,528 48,709,600 34,022,300 Jakarta, 07 September 2020 Trading Division