List of Securities Quotation: LQ45 Date: Wednesday, 30 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. 1,590 1,610 1,570 1,595 5 5,859,600 9,305,971,000 2,205 1,945.122 1,595 T/J 123,700 1,590 B 3,700 2 ADRO Adaro Energy Tbk. 1,165 1,175 1,110 1,135 -30 51,823,100 58,706,683,000 5,981 103.182 1,140 J 708,100 1,135 T/B 1,099,000 3 AKRA AKR Corporindo Tbk. 2,530 2,570 2,480 2,550 20 14,864,900 37,683,229,000 1,208 2,032.342 2,550 T/J 52,100 2,540 B 1,700 4 ANTM Aneka Tambang Tbk. 715 730 695 705 -10 40,688,700 28,820,626,000 4,582 464.825 710 J 1,022,300 705 T/B 1,887,300 5 ASII Astra International Tbk. 4,570 4,570 4,450 4,460 -110 40,490,200 181,674,040,000 10,664 3,189.428 4,470 J 828,000 4,460 T/B 1,166,200 6 BBCA Bank Central Asia Tbk. 27,525 27,825 27,100 27,100 -425 21,475,400 585,900,782,500 17,400 15,485.714 27,125 J 100 27,100 T/B 657,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,510 4,560 4,370 4,440 -70 31,951,700 141,854,968,000 9,338 21.355 4,450 J 168,400 4,440 T/B 170,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,040 3,080 3,000 3,040 0 167,835,700 507,679,707,000 24,962 3,474.286 3,040 T/J 1,878,800 3,030 B 436,700 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,195 1,230 1,165 1,200 5 41,894,500 49,993,790,500 3,815 156.522 1,200 T/J 1,692,900 1,195 B 220,900 10 BMRI Bank Mandiri (Persero) Tbk. 5,075 5,150 4,860 4,960 -115 75,764,900 375,953,662,000 17,225 1,494.575 4,960 T/J 165,300 4,950 B 85,300 11 BSDE Bumi Serpong Damai Tbk. 750 760 730 740 -10 10,922,500 8,073,346,000 946 144.955 745 J 129,300 740 T/B 1,291,200 12 BTPS Bank BTPN Syariah Tbk. 3,090 3,400 3,070 3,280 190 8,333,700 27,010,592,000 4,132 336.410 3,290 J 15,800 3,280 T/B 28,900 13 CPIN Charoen Pokphand Indonesia Tbk 5,775 5,850 5,625 5,675 -100 5,887,100 33,518,512,500 3,266 25,845.972 5,700 J 31,200 5,675 T/B 1,066,900 14 CTRA Ciputra Development Tbk. 660 650 640 645 -15 9,432,300 6,091,726,000 1,124 144.412 645 T/J 413,700 640 B 1,511,200 15 ERAA Erajaya Swasembada Tbk. 1,555 1,570 1,510 1,545 -10 7,219,000 11,090,148,500 1,565 154.500 1,545 T/J 194,700 1,540 B 98,300 16 EXCL XL Axiata Tbk. 1,990 2,040 1,975 2,030 40 13,929,900 27,991,097,000 2,978 103.024 2,030 T/J 1,800 2,020 B 45,400 17 GGRM Gudang Garam Tbk. 39,900 40,500 39,700 40,050 150 2,025,300 80,974,057,500 3,884 1,562.927 40,050 T/J 11,600 40,025 B 9,000 18 HMSP H.M. Sampoerna Tbk. 1,410 1,430 1,385 1,400 -10 19,555,100 27,346,349,000 3,944 6,988.818 1,400 T/J 1,662,000 1,395 B 817,500 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,150 10,200 10,075 10,075 -75 3,833,100 38,735,487,500 2,496 373.494 10,125 J 2,000 10,075 T/B 943,900 20 INCO Vale Indonesia Tbk. 3,620 3,630 3,510 3,560 -60 3,822,300 13,627,589,000 2,940 1,453.061 3,570 J 100 3,560 T/B 54,500 21 INDF Indofood Sukses Makmur Tbk. 7,000 7,150 7,000 7,150 150 6,032,400 42,735,795,000 3,639 1,223.917 7,150 T/J 203,200 7,125 B 7,900 22 INKP Indah Kiat Pulp & Paper Tbk. 8,675 9,050 8,575 8,975 300 7,337,800 65,521,690,000 4,026 462.469 9,000 J 83,200 8,975 T/B 10,900 23 INTP Indocement Tunggal Prakarsa Tbk. 10,425 10,575 10,350 10,400 -25 1,086,100 11,331,357,500 1,107 416.000 10,400 T/J 1,700 10,375 B 6,200 24 ITMG Indo Tambangraya Megah Tbk. 8,175 8,250 8,050 8,150 -25 866,600 7,026,710,000 1,103 58.214 8,150 T/J 71,000 8,125 B 17,400 25 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,115 1,095 1,105 5 10,190,200 11,243,618,500 885 302.078 1,105 T/J 900,000 1,100 B 15,200 26 JSMR Jasa Marga (Persero) Tbk. 3,530 3,620 3,430 3,610 80 7,427,600 26,264,448,000 2,144 212.879 3,610 T/J 1,215,900 3,600 B 2,900 27 KLBF Kalbe Farma Tbk. 1,510 1,580 1,515 1,550 40 30,404,800 47,130,514,500 4,600 15,117.527 1,565 J 500 1,550 T/B 1,098,300 28 MDKA Merdeka Copper Gold Tbk. 1,615 1,645 1,595 1,615 0 60,159,400 97,423,091,500 6,806 421.130 1,620 J 422,900 1,615 T/B 182,300 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,560 2,370 2,450 50 30,029,600 74,551,486,000 3,311 144.246 2,450 T/J 1,750,300 2,440 B 143,600 30 MNCN Media Nusantara Citra Tbk. 710 760 700 720 10 93,027,700 67,857,579,000 5,598 80.000 725 J 526,700 720 T/B 734,500 31 PGAS Perusahaan Gas Negara Tbk. 955 960 905 925 -30 139,729,500 128,815,863,500 10,938 308.333 925 T/J 586,100 920 B 784,100 32 PTBA Bukit Asam Tbk. 1,985 1,990 1,940 1,970 -15 11,323,400 22,191,771,500 4,365 1,713.043 1,970 T/J 240,400 1,965 B 107,600 33 PTPP PP (Persero) Tbk. 840 845 820 825 -15 7,886,900 6,518,335,000 1,053 155.075 830 J 217,300 825 T/B 71,800 34 PWON Pakuwon Jati Tbk. 354 356 348 354 0 37,731,800 13,262,500,800 2,590 1,364.740 354 T/J 10,240,800 350 B 160,600 35 SCMA Surya Citra Media Tbk. 1,195 1,220 1,160 1,215 20 18,168,000 21,955,624,500 1,294 549.642 1,220 J 1,977,300 1,215 T/B 2,361,400 36 SMGR Semen Indonesia (Persero) Tbk. 9,100 9,300 9,025 9,175 75 5,021,600 46,031,960,000 2,217 3,192.637 9,200 J 1,300 9,175 T/B 130,600 37 SMRA Summarecon Agung Tbk. 550 565 535 555 5 20,393,200 11,253,163,000 1,314 911.929 555 T/J 2,602,700 550 B 1,249,100 38 SRIL Sri Rejeki Isman Tbk. 195 196 191 192 -3 7,278,800 1,403,749,600 836 80.000 193 J 1,253,300 192 T/B 942,300 39 TBIG Tower Bersama Infrastructure Tbk. 1,325 1,345 1,300 1,335 10 56,187,000 74,711,038,000 3,140 329.630 1,340 J 104,100 1,335 T/B 444,200 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,000 6,100 5,900 6,050 50 4,586,100 27,540,982,500 2,732 374.061 6,050 T/J 348,100 6,025 B 10,100 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,630 2,650 2,540 2,560 -70 235,611,600 607,893,044,000 29,155 1,345.350 2,570 J 1,000 2,560 T/B 6,563,900 42 TOWR Sarana Menara Nusantara Tbk. 1,035 1,035 1,015 1,035 0 88,583,500 91,339,941,500 12,695 4,930.215 1,035 T/J 17,658,600 1,030 B 31,400 43 UNTR United Tractors Tbk. 22,650 22,950 22,375 22,800 150 2,564,000 58,168,195,000 4,334 27,142.857 22,800 T/J 326,400 22,750 B 3,700 44 UNVR Unilever Indonesia Tbk. 7,975 8,100 7,950 8,100 125 5,521,300 44,280,145,000 3,363 207,373.272 8,100 T/J 1,641,700 7,975 B 11,400 45 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,110 1,080 1,095 -20 6,162,400 6,726,139,000 1,187 281.453 1,095 T/J 299,200 1,090 B 385,200 Total 1,470,920,300 3,865,211,106,900 239,087 51,775,600 27,071,700 Jakarta, 30 September 2020 Trading Division