List of Securities Quotation: LQ45 Date: Tuesday, 15 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. 1,580 1,610 1,545 1,555 -25 16,578,400 25,822,179,000 4,584 1,896.341 1,555 T/J 198,300 1,550 B 158,400 2 ADRO Adaro Energy Tbk. 1,200 1,215 1,175 1,190 -10 44,495,200 53,180,455,500 6,304 108.182 1,195 J 51,000 1,190 T/B 493,800 3 AKRA AKR Corporindo Tbk. 2,840 2,860 2,720 2,740 -100 13,751,700 38,593,932,000 2,313 2,183.772 2,750 J 5,000 2,740 T/B 400 4 ANTM Aneka Tambang Tbk. 800 820 785 805 5 66,313,200 53,262,673,000 6,127 530.758 805 T/J 178,100 800 B 1,764,200 5 ASII Astra International Tbk. 4,790 4,870 4,770 4,820 30 35,809,700 172,590,790,000 8,398 3,446.870 4,820 T/J 103,600 4,810 B 9,600 6 BBCA Bank Central Asia Tbk. 30,250 30,500 29,300 29,300 -950 34,017,400 1,006,704,490,000 35,382 16,742.857 29,300 T/J 924,700 29,275 B 105,400 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,050 5,100 4,910 4,940 -110 49,093,700 243,755,002,000 15,419 23.760 4,950 J 403,900 4,940 T/B 764,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,440 3,460 3,310 3,330 -110 195,531,100 656,683,570,000 29,734 3,805.714 3,340 J 107,000 3,330 T/B 5,020,500 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,380 1,410 1,360 1,380 0 53,006,600 73,240,538,500 5,106 180.000 1,385 J 926,900 1,380 T/B 1,812,400 10 BMRI Bank Mandiri (Persero) Tbk. 5,750 5,825 5,600 5,675 -75 64,463,700 366,181,980,000 10,267 1,710.022 5,675 T/J 31,500 5,650 B 319,100 11 BSDE Bumi Serpong Damai Tbk. 755 770 740 750 -5 24,348,100 18,248,552,500 1,766 146.913 750 T/J 458,000 745 B 918,600 12 BTPS Bank BTPN Syariah Tbk. 3,460 3,490 3,320 3,380 -80 7,429,000 25,256,189,000 3,017 346.667 3,390 J 25,500 3,380 T/B 79,500 13 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,225 6,025 6,025 -175 5,023,100 30,517,132,500 2,706 27,439.996 6,050 J 1,500 6,025 T/B 227,100 14 CTRA Ciputra Development Tbk. 695 705 685 685 -10 15,352,800 10,622,287,500 1,560 153.368 690 J 170,300 685 T/B 243,500 15 ERAA Erajaya Swasembada Tbk. 1,620 1,695 1,615 1,645 25 33,831,600 55,902,789,500 6,223 164.500 1,650 J 591,300 1,645 T/B 1,946,300 16 EXCL XL Axiata Tbk. 2,270 2,280 2,180 2,200 -70 17,481,300 38,590,640,000 3,838 111.652 2,210 J 125,500 2,200 T/B 469,300 17 GGRM Gudang Garam Tbk. 46,300 46,800 45,300 45,300 -1,000 1,019,600 46,648,125,000 2,730 1,767.805 45,325 J 100 45,300 T/B 16,900 18 HMSP H.M. Sampoerna Tbk. 1,630 1,640 1,575 1,580 -50 22,347,600 35,608,710,000 4,447 7,887.380 1,580 T/J 904,100 1,575 B 1,151,500 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,550 10,600 10,375 10,400 -150 3,665,900 38,324,287,500 2,978 385.542 10,425 J 17,400 10,400 T/B 485,000 20 INCO Vale Indonesia Tbk. 3,960 4,000 3,900 3,950 -10 6,038,500 23,819,547,000 2,330 1,612.245 3,950 T/J 317,600 3,940 B 13,100 21 INDF Indofood Sukses Makmur Tbk. 7,800 7,825 7,600 7,675 -125 11,969,000 91,968,375,000 4,349 1,313.785 7,700 J 133,200 7,675 T/B 2,700 22 INKP Indah Kiat Pulp & Paper Tbk. 8,725 8,800 8,425 8,625 -100 5,524,200 47,576,040,000 3,014 444.434 8,650 J 137,700 8,625 T/B 534,600 23 INTP Indocement Tunggal Prakarsa Tbk. 11,325 11,575 11,175 11,400 75 3,626,700 41,322,877,500 2,783 456.000 11,425 J 2,200 11,400 T/B 520,800 24 ITMG Indo Tambangraya Megah Tbk. 8,375 8,475 8,300 8,450 75 2,128,200 17,896,792,500 1,780 60.357 8,450 T/J 53,900 8,425 B 28,500 25 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,155 1,120 1,120 -20 11,581,200 13,080,376,000 1,829 306.178 1,125 J 173,500 1,120 T/B 666,000 26 JSMR Jasa Marga (Persero) Tbk. 3,600 3,650 3,440 3,460 -140 20,758,600 72,794,831,000 6,032 204.033 3,470 J 5,900 3,460 T/B 316,700 27 KLBF Kalbe Farma Tbk. 1,590 1,590 1,535 1,545 -45 26,859,400 41,690,624,500 6,068 15,068.760 1,550 J 60,400 1,545 T/B 83,500 28 MDKA Merdeka Copper Gold Tbk. 1,670 1,725 1,610 1,620 -50 234,628,300 394,792,621,500 19,195 422.434 1,620 T/J 50,100 1,615 B 193,500 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,270 2,290 2,230 2,270 0 24,599,000 55,483,060,000 2,546 133.649 2,270 T/J 729,200 2,260 B 5,200 30 MNCN Media Nusantara Citra Tbk. 820 825 800 810 -10 28,815,600 23,292,159,000 2,598 90.000 815 J 980,600 810 T/B 1,100 31 PGAS Perusahaan Gas Negara Tbk. 1,145 1,155 1,100 1,105 -40 131,174,000 146,796,658,000 9,655 368.333 1,110 J 102,900 1,105 T/B 1,682,600 32 PTBA Bukit Asam Tbk. 2,050 2,070 2,030 2,050 0 28,752,300 58,970,948,000 4,410 1,782.609 2,060 J 658,500 2,050 T/B 954,700 33 PTPP PP (Persero) Tbk. 885 900 865 870 -15 29,499,900 25,938,102,500 2,777 163.534 875 J 343,200 870 T/B 999,900 34 PWON Pakuwon Jati Tbk. 380 388 368 374 -6 107,983,900 40,583,353,400 6,523 1,441.844 376 J 559,700 374 T/B 181,300 35 SCMA Surya Citra Media Tbk. 1,140 1,165 1,135 1,155 15 14,595,100 16,801,103,000 1,753 522.499 1,160 J 213,800 1,155 T/B 664,000 36 SMGR Semen Indonesia (Persero) Tbk. 9,850 9,900 9,600 9,625 -225 3,279,600 31,895,167,500 1,897 3,349.224 9,675 J 1,500 9,625 T/B 60,000 37 SMRA Summarecon Agung Tbk. 595 605 570 570 -25 20,337,500 11,766,104,000 1,596 936.576 570 T/J 80,100 565 B 1,029,900 38 SRIL Sri Rejeki Isman Tbk. 206 212 204 204 -2 20,941,200 4,321,209,000 1,514 85.000 206 J 50,100 204 T/B 690,000 39 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,300 1,260 1,275 0 34,125,600 43,771,921,500 3,120 314.815 1,280 J 85,100 1,275 T/B 226,200 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,325 6,425 6,125 6,200 -125 4,769,700 29,690,877,500 2,512 383.335 6,225 J 51,300 6,200 T/B 5,100 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,890 2,900 2,810 2,830 -60 106,215,900 301,371,719,000 15,397 1,487.243 2,840 J 572,700 2,830 T/B 4,715,500 42 TOWR Sarana Menara Nusantara Tbk. 1,045 1,050 1,035 1,040 -5 136,839,200 142,533,778,500 24,458 4,954.032 1,040 T/J 15,374,700 1,035 B 2,652,700 43 UNTR United Tractors Tbk. 23,000 24,000 23,100 23,875 875 7,435,300 175,282,920,000 7,420 28,422.619 23,875 T/J 120,400 23,850 B 3,900 44 UNVR Unilever Indonesia Tbk. 8,200 8,225 8,050 8,100 -100 11,223,900 91,001,550,000 4,602 207,373.272 8,100 T/J 25,000 8,075 B 88,300 45 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,210 1,160 1,195 -10 11,257,400 13,361,516,000 2,007 307.156 1,195 T/J 143,200 1,190 B 800 Total 1,748,518,900 4,947,538,555,400 295,064 26,250,200 32,306,500 Jakarta, 15 September 2020 Trading Division