List of Securities Quotation: LQ45 Date: Tuesday, 22 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. 1,505 1,530 1,470 1,515 10 11,456,100 17,261,206,000 5,679 1,847.561 1,520 J 96,000 1,515 T/B 236,800 2 ADRO Adaro Energy Tbk. 1,145 1,180 1,125 1,160 15 68,846,900 79,626,883,000 7,124 105.455 1,165 J 612,200 1,160 T/B 3,000,300 3 AKRA AKR Corporindo Tbk. 2,660 2,630 2,540 2,590 -70 13,249,100 34,293,666,000 1,792 2,064.222 2,590 T/J 190,500 2,580 B 178,300 4 ANTM Aneka Tambang Tbk. 765 755 725 735 -30 52,789,600 38,977,532,000 5,912 484.605 740 J 3,033,100 735 T/B 486,700 5 ASII Astra International Tbk. 4,670 4,740 4,590 4,670 0 22,893,300 107,363,510,000 6,086 3,339.603 4,690 J 132,900 4,670 T/B 124,700 6 BBCA Bank Central Asia Tbk. 28,025 27,825 27,150 27,250 -775 32,688,500 898,386,020,000 32,337 15,571.429 27,250 T/J 43,400 27,225 B 51,100 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,590 4,640 4,460 4,540 -50 48,240,400 219,351,167,000 13,408 21.836 4,540 T/J 300,600 4,530 B 631,300 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,190 3,100 3,130 -60 134,585,500 422,276,022,000 22,766 3,577.143 3,140 J 393,100 3,130 T/B 1,581,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,250 1,240 1,190 1,200 -50 58,248,700 70,668,376,000 4,813 156.522 1,205 J 1,020,200 1,200 T/B 1,142,600 10 BMRI Bank Mandiri (Persero) Tbk. 5,475 5,425 5,275 5,300 -175 56,798,300 303,174,152,500 8,771 1,597.025 5,300 T/J 1,179,300 5,275 B 1,151,000 11 BSDE Bumi Serpong Damai Tbk. 800 795 770 775 -25 66,620,600 51,952,738,000 2,361 151.810 780 J 2,154,100 775 T/B 9,958,600 12 BTPS Bank BTPN Syariah Tbk. 3,260 3,290 3,150 3,220 -40 5,708,000 18,462,454,000 2,011 330.256 3,220 T/J 68,800 3,210 B 5,900 13 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,100 6,000 6,025 -175 2,981,200 18,050,472,500 1,982 27,439.996 6,050 J 104,800 6,025 T/B 20,600 14 CTRA Ciputra Development Tbk. 665 670 630 660 -5 9,004,100 5,895,060,500 1,002 147.770 665 J 545,800 660 T/B 388,500 15 ERAA Erajaya Swasembada Tbk. 1,590 1,585 1,520 1,570 -20 15,117,500 23,491,231,500 3,342 157.000 1,570 T/J 82,400 1,565 B 12,000 16 EXCL XL Axiata Tbk. 2,060 2,070 2,000 2,030 -30 8,424,800 17,206,064,000 2,942 103.024 2,040 J 40,100 2,030 T/B 143,600 17 GGRM Gudang Garam Tbk. 42,675 42,550 41,500 41,975 -700 1,430,700 60,224,720,000 3,960 1,638.049 41,975 T/J 52,800 41,950 B 4,800 18 HMSP H.M. Sampoerna Tbk. 1,490 1,485 1,450 1,455 -35 27,764,400 40,688,205,000 5,549 7,263.379 1,460 J 17,100 1,455 T/B 920,200 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,150 10,350 9,950 10,250 100 5,540,400 56,742,567,500 4,165 379.981 10,275 J 23,300 10,250 T/B 7,800 20 INCO Vale Indonesia Tbk. 3,860 3,830 3,670 3,730 -130 10,934,500 40,647,294,000 3,468 1,522.449 3,740 J 36,200 3,730 T/B 101,600 21 INDF Indofood Sukses Makmur Tbk. 7,525 7,600 7,400 7,525 0 5,940,800 44,721,715,000 3,380 1,288.108 7,525 T/J 29,100 7,500 B 59,600 22 INKP Indah Kiat Pulp & Paper Tbk. 9,050 9,300 8,725 9,250 200 13,766,500 125,734,912,500 5,546 476.640 9,250 T/J 63,600 9,225 B 107,200 23 INTP Indocement Tunggal Prakarsa Tbk. 10,850 10,975 10,600 10,775 -75 2,043,900 22,097,555,000 1,848 431.000 10,775 T/J 12,000 10,750 B 6,300 24 ITMG Indo Tambangraya Megah Tbk. 8,275 8,400 8,050 8,325 50 2,720,300 22,485,615,000 1,842 59.464 8,325 T/J 30,800 8,300 B 10,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,125 1,085 1,120 0 10,795,600 12,025,822,000 1,419 306.178 1,125 J 652,000 1,120 T/B 3,712,900 26 JSMR Jasa Marga (Persero) Tbk. 3,220 3,200 3,120 3,130 -90 17,416,400 54,880,745,000 2,893 184.573 3,140 J 76,900 3,130 T/B 2,000 27 KLBF Kalbe Farma Tbk. 1,500 1,480 1,440 1,455 -45 30,309,700 44,255,321,500 4,388 14,190.968 1,460 J 262,700 1,455 T/B 3,563,600 28 MDKA Merdeka Copper Gold Tbk. 1,570 1,590 1,505 1,570 0 70,032,800 107,886,308,500 5,891 409.396 1,570 T/J 1,240,000 1,565 B 343,000 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,370 2,300 2,370 30 26,260,300 61,437,566,000 1,373 139.536 2,370 T/J 1,070,800 2,360 B 23,100 30 MNCN Media Nusantara Citra Tbk. 755 760 730 735 -20 49,497,100 36,705,845,000 5,138 81.667 740 J 321,600 735 T/B 1,739,400 31 PGAS Perusahaan Gas Negara Tbk. 1,010 1,040 980 1,020 10 116,836,300 118,590,066,500 7,310 340.000 1,025 J 428,500 1,020 T/B 307,800 32 PTBA Bukit Asam Tbk. 2,000 2,010 1,975 2,000 0 17,243,900 34,437,044,500 3,763 1,739.130 2,010 J 617,700 2,000 T/B 63,600 33 PTPP PP (Persero) Tbk. 835 855 810 830 -5 21,999,600 18,268,456,000 2,140 156.015 835 J 73,200 830 T/B 3,200 34 PWON Pakuwon Jati Tbk. 370 366 356 358 -12 86,287,700 31,178,528,600 5,152 1,380.161 360 J 4,897,500 358 T/B 2,668,000 35 SCMA Surya Citra Media Tbk. 1,170 1,200 1,120 1,175 5 26,377,100 31,070,651,500 1,601 531.547 1,185 J 2,600 1,175 T/B 2,098,800 36 SMGR Semen Indonesia (Persero) Tbk. 9,200 9,150 8,975 9,025 -175 5,843,000 52,921,530,000 1,660 3,140.441 9,050 J 5,400 9,025 T/B 14,000 37 SMRA Summarecon Agung Tbk. 565 565 550 555 -10 36,844,200 20,447,119,500 1,171 911.929 560 J 632,500 555 T/B 510,500 38 SRIL Sri Rejeki Isman Tbk. 200 200 190 197 -3 13,520,000 2,661,906,900 1,139 82.083 197 T/J 25,400 196 B 517,200 39 TBIG Tower Bersama Infrastructure Tbk. 1,295 1,325 1,275 1,315 20 69,562,900 90,670,429,000 3,951 324.691 1,320 J 671,500 1,315 T/B 5,743,500 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,325 5,875 6,250 75 6,280,000 38,821,632,500 2,869 386.427 6,250 T/J 55,500 6,225 B 69,200 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,810 2,810 2,750 2,780 -30 75,891,600 211,538,842,000 9,973 1,460.966 2,790 J 700 2,780 T/B 726,900 42 TOWR Sarana Menara Nusantara Tbk. 1,025 1,020 1,000 1,020 -5 54,854,200 55,666,728,000 8,509 4,858.762 1,020 T/J 1,727,500 1,015 B 76,000 43 UNTR United Tractors Tbk. 23,600 23,250 22,675 22,825 -775 2,571,700 58,885,400,000 3,810 27,172.619 22,850 J 11,000 22,825 T/B 13,200 44 UNVR Unilever Indonesia Tbk. 8,000 8,000 7,900 7,950 -50 7,428,400 59,119,505,000 3,978 203,533.026 7,975 J 16,500 7,950 T/B 25,800 45 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,120 1,085 1,105 -25 11,611,700 12,816,192,500 1,618 284.023 1,110 J 634,200 1,105 T/B 153,100 Total 1,435,258,300 3,894,064,779,500 231,832 23,685,900 42,706,400 Jakarta, 22 September 2020 Trading Division