List of Securities Quotation: LQ45 Date: Friday, 16 October 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. 1,570 1,595 1,570 1,580 10 10,298,700 16,253,381,500 2,212 1,926.829 1,585 J 10,400 1,580 T/B 109,300 2 ADRO Adaro Energy Tbk. 1,155 1,230 1,145 1,220 65 135,715,400 162,943,436,500 12,438 110.909 1,220 T/J 7,273,300 1,215 B 306,200 3 AKRA AKR Corporindo Tbk. 2,680 2,710 2,650 2,680 0 12,491,200 33,510,531,000 1,404 2,135.952 2,690 J 37,900 2,680 T/B 7,200 4 ANTM Aneka Tambang Tbk. 935 995 920 940 5 638,756,000 610,730,752,000 32,705 619.767 945 J 1,125,500 940 T/B 18,678,300 5 ASII Astra International Tbk. 4,740 4,930 4,700 4,930 190 37,775,400 181,597,901,000 8,944 3,525.533 4,930 T/J 2,897,000 4,920 B 122,600 6 BBCA Bank Central Asia Tbk. 28,925 28,950 28,650 28,800 -125 17,810,300 512,907,517,500 12,021 16,457.143 28,800 T/J 1,372,900 28,775 B 1,300 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,780 4,860 4,760 4,810 30 27,057,500 130,177,426,000 6,205 23.134 4,820 J 89,100 4,810 T/B 487,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,310 3,360 3,210 3,250 -60 140,443,600 458,300,342,000 20,237 3,714.286 3,260 J 1,320,200 3,250 T/B 1,559,200 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,330 1,275 1,285 -30 56,785,900 73,321,067,000 5,513 167.609 1,290 J 77,400 1,285 T/B 1,102,800 10 BMRI Bank Mandiri (Persero) Tbk. 5,600 5,650 5,450 5,575 -25 33,908,900 187,998,557,500 6,857 1,679.890 5,600 J 1,379,000 5,575 T/B 279,100 11 BSDE Bumi Serpong Damai Tbk. 790 815 790 795 5 41,691,500 33,261,597,500 2,115 155.728 795 T/J 50,000 790 B 2,842,900 12 BTPS Bank BTPN Syariah Tbk. 3,800 3,800 3,670 3,740 -60 8,393,100 31,546,647,000 2,140 383.590 3,760 J 10,200 3,740 T/B 40,200 13 CPIN Charoen Pokphand Indonesia Tbk 5,825 5,950 5,825 5,950 125 2,270,800 13,395,647,500 1,402 27,098.420 5,950 T/J 290,500 5,925 B 2,000 14 CTRA Ciputra Development Tbk. 755 775 745 775 20 39,881,500 30,322,932,500 1,985 173.518 775 T/J 683,600 770 B 66,100 15 ERAA Erajaya Swasembada Tbk. 1,655 1,675 1,640 1,650 -5 5,444,300 8,990,589,500 2,070 165.000 1,650 T/J 96,600 1,645 B 202,300 16 EXCL XL Axiata Tbk. 2,130 2,160 2,110 2,130 0 8,366,500 17,864,619,000 2,549 108.099 2,140 J 21,800 2,130 T/B 51,200 17 GGRM Gudang Garam Tbk. 43,500 43,900 43,025 43,900 400 616,100 26,793,175,000 2,118 1,713.171 43,950 J 1,000 43,900 T/B 600 18 HMSP H.M. Sampoerna Tbk. 1,520 1,540 1,510 1,525 5 13,033,300 19,838,844,500 3,390 7,612.819 1,525 T/J 5,200 1,520 B 17,200 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 9,925 9,750 9,750 0 7,227,300 70,745,875,000 6,710 361.446 9,775 J 2,500 9,750 T/B 191,700 20 INCO Vale Indonesia Tbk. 3,960 4,070 3,930 3,960 0 13,702,000 54,479,933,000 5,236 1,616.327 3,970 J 10,300 3,960 T/B 645,700 21 INDF Indofood Sukses Makmur Tbk. 7,050 7,100 7,000 7,075 25 10,694,800 75,308,475,000 4,595 1,211.079 7,075 T/J 4,700 7,050 B 229,400 22 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,675 8,500 8,575 -25 3,454,300 29,580,745,000 2,296 441.858 8,600 J 15,600 8,575 T/B 86,600 23 INTP Indocement Tunggal Prakarsa Tbk. 11,650 11,850 11,375 11,800 150 2,279,500 26,551,610,000 2,856 472.000 11,800 T/J 48,700 11,750 B 100 24 ITMG Indo Tambangraya Megah Tbk. 8,100 8,325 8,075 8,300 200 3,078,600 25,396,370,000 2,260 59.286 8,325 J 114,800 8,300 T/B 2,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,160 1,135 1,135 -15 4,785,400 5,458,073,500 1,348 310.279 1,140 J 179,400 1,135 T/B 1,013,600 26 JSMR Jasa Marga (Persero) Tbk. 3,770 3,750 3,600 3,740 -30 8,011,300 29,415,848,000 2,498 220.545 3,740 T/J 461,600 3,700 B 600 27 KLBF Kalbe Farma Tbk. 1,560 1,565 1,540 1,550 -10 20,957,300 32,465,299,000 3,860 15,117.527 1,555 J 232,700 1,550 T/B 173,600 28 MDKA Merdeka Copper Gold Tbk. 1,835 1,845 1,775 1,800 -35 36,840,300 66,839,939,500 5,774 469.371 1,805 J 213,300 1,800 T/B 2,312,000 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,700 2,770 2,640 2,660 -40 28,655,800 76,811,926,000 2,370 156.610 2,660 T/J 9,000 2,650 B 86,400 30 MNCN Media Nusantara Citra Tbk. 805 815 800 805 0 44,732,000 35,979,515,000 3,895 89.444 805 T/J 233,800 800 B 2,088,000 31 PGAS Perusahaan Gas Negara Tbk. 1,035 1,050 1,020 1,030 -5 86,552,600 89,512,347,000 6,310 343.333 1,035 J 864,400 1,030 T/B 5,090,000 32 PTBA Bukit Asam Tbk. 2,010 2,060 1,995 2,050 40 26,072,500 52,957,580,500 3,920 1,782.609 2,050 T/J 128,100 2,040 B 108,300 33 PTPP PP (Persero) Tbk. 910 935 910 925 15 16,190,400 14,941,289,000 1,685 173.872 930 J 768,800 925 T/B 57,500 34 PWON Pakuwon Jati Tbk. 394 398 390 392 -2 81,723,300 32,218,063,800 3,184 1,511.238 394 J 210,200 392 T/B 768,300 35 SCMA Surya Citra Media Tbk. 1,320 1,340 1,290 1,300 -20 6,142,800 8,016,478,000 1,304 588.094 1,305 J 100 1,300 T/B 110,400 36 SMGR Semen Indonesia (Persero) Tbk. 9,100 9,200 9,075 9,175 75 2,755,200 25,184,260,000 2,287 3,192.637 9,175 T/J 136,400 9,150 B 3,600 37 SMRA Summarecon Agung Tbk. 620 650 620 650 30 40,717,900 26,161,054,500 2,463 1,068.025 650 T/J 3,116,500 645 B 440,400 38 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 7,075,000 1,444,491,400 599 85.000 206 J 1,513,200 204 T/B 701,200 39 TBIG Tower Bersama Infrastructure Tbk. 1,450 1,485 1,435 1,480 30 34,466,000 50,473,580,500 2,103 365.432 1,480 T/J 2,546,100 1,475 B 1,585,700 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,225 6,100 6,100 -75 1,774,900 10,881,507,500 1,402 377.152 6,125 J 9,100 6,100 T/B 231,100 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,780 2,780 2,720 2,750 -30 135,175,000 370,868,726,000 12,771 1,445.201 2,750 T/J 955,300 2,740 B 1,088,600 42 TOWR Sarana Menara Nusantara Tbk. 1,020 1,030 1,015 1,025 5 51,684,900 52,835,110,000 6,110 4,882.580 1,025 T/J 35,300 1,020 B 64,100 43 UNTR United Tractors Tbk. 21,700 22,075 21,650 21,875 175 2,859,100 62,358,517,500 4,224 26,041.667 21,875 T/J 157,800 21,850 B 16,200 44 UNVR Unilever Indonesia Tbk. 7,925 8,000 7,900 8,000 75 4,947,200 39,328,265,000 3,266 204,813.108 8,000 T/J 2,425,300 7,925 B 8,100 45 WIKA Wijaya Karya (Persero) Tbk. 1,230 1,250 1,210 1,220 -10 11,103,900 13,633,478,000 1,660 313.582 1,225 J 12,200 1,220 T/B 425,900 Total 1,924,399,300 3,929,603,322,200 223,291 31,146,800 43,405,800 Jakarta, 16 October 2020 Trading Division