List of Securities Quotation: LQ45 Date: Tuesday, 04 August 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. 1,700 1,700 1,670 1,680 -20 11,673,400 19,635,061,500 3,000 2,048.780 1,685 J 17,900 1,680 T/B 105,400 2 ADRO Adaro Energy Tbk. 1,030 1,060 1,030 1,035 5 46,118,000 47,946,346,000 6,380 94.091 1,040 J 626,700 1,035 T/B 807,700 3 AKRA AKR Corporindo Tbk. 2,780 2,830 2,740 2,800 20 14,891,100 41,662,157,000 1,777 2,231.591 2,810 J 14,500 2,800 T/B 2,000 4 ANTM Aneka Tambang Tbk. 700 715 700 705 5 43,434,000 30,728,228,000 3,984 464.825 705 T/J 674,700 700 B 5,709,400 5 ASII Astra International Tbk. 4,880 4,960 4,900 4,960 80 32,307,000 159,445,765,000 8,221 3,546.987 4,960 T/J 17,000 4,950 B 9,200 6 BBCA Bank Central Asia Tbk. 30,650 31,100 30,650 31,050 400 15,871,400 491,417,327,500 9,572 17,742.857 31,050 T/J 125,500 31,025 B 700 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,440 4,560 4,450 4,560 120 33,204,600 150,351,083,000 8,571 21.932 4,570 J 833,500 4,560 T/B 1,001,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 2,990 3,080 3,000 3,080 90 156,288,000 476,764,198,000 19,508 3,520.000 3,080 T/J 4,747,900 3,070 B 98,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,210 1,285 1,220 1,280 70 68,339,800 86,056,915,000 5,362 166.956 1,280 T/J 522,400 1,275 B 627,100 10 BMRI Bank Mandiri (Persero) Tbk. 5,500 5,600 5,450 5,575 75 44,586,900 247,299,457,500 7,803 1,679.890 5,575 T/J 752,700 5,550 B 54,800 11 BSDE Bumi Serpong Damai Tbk. 655 690 650 665 10 55,343,900 36,926,151,000 3,737 130.263 670 J 122,400 665 T/B 4,272,300 12 BTPS Bank BTPN Syariah Tbk. 3,410 3,650 3,310 3,630 220 20,842,000 72,953,029,000 7,038 372.308 3,630 T/J 184,900 3,620 B 209,200 13 CPIN Charoen Pokphand Indonesia Tbk 5,925 6,250 5,725 6,250 325 13,789,800 84,665,005,000 6,363 28,464.727 6,250 T/J 1,154,700 6,225 B 63,600 14 CTRA Ciputra Development Tbk. 610 645 570 645 35 34,891,000 21,689,473,500 3,389 144.412 650 J 649,200 645 T/B 2,941,000 15 ERAA Erajaya Swasembada Tbk. 1,490 1,550 1,475 1,490 0 48,454,800 72,932,843,000 5,796 149.000 1,490 T/J 54,800 1,485 B 100,300 16 EXCL XL Axiata Tbk. 2,380 2,450 2,340 2,440 60 36,354,000 86,875,056,000 6,110 123.832 2,440 T/J 694,200 2,430 B 9,800 17 GGRM Gudang Garam Tbk. 48,325 49,325 48,500 49,175 850 1,017,700 49,812,157,500 2,999 1,919.024 49,175 T/J 5,100 49,100 B 200 18 HMSP H.M. Sampoerna Tbk. 1,615 1,660 1,615 1,640 25 41,443,400 67,896,980,500 6,158 8,186.901 1,645 J 62,300 1,640 T/B 145,400 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,300 10,425 9,200 10,025 725 45,798,800 450,489,385,000 22,717 371.640 10,050 J 85,300 10,025 T/B 187,700 20 INCO Vale Indonesia Tbk. 3,350 3,450 3,340 3,420 70 7,781,100 26,608,868,000 2,241 1,395.918 3,430 J 62,900 3,420 T/B 33,200 21 INDF Indofood Sukses Makmur Tbk. 6,475 6,800 6,500 6,750 275 45,557,500 304,793,247,500 12,715 1,155.446 6,750 T/J 997,800 6,725 B 135,300 22 INKP Indah Kiat Pulp & Paper Tbk. 7,425 8,200 7,500 8,175 750 15,438,500 121,965,372,500 7,436 421.246 8,175 T/J 248,400 8,150 B 195,800 23 INTP Indocement Tunggal Prakarsa Tbk. 11,900 12,125 11,850 11,950 50 4,379,300 52,421,522,500 3,431 478.000 11,975 J 15,200 11,950 T/B 285,000 24 ITMG Indo Tambangraya Megah Tbk. 7,650 7,775 7,600 7,725 75 1,970,400 15,202,645,000 1,346 55.179 7,725 T/J 300 7,700 B 56,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,000 1,040 1,000 1,020 20 32,412,900 33,117,620,500 3,957 278.841 1,025 J 143,800 1,020 T/B 960,500 26 JSMR Jasa Marga (Persero) Tbk. 3,860 4,080 3,860 4,050 190 6,876,300 27,351,799,000 3,727 238.825 4,050 T/J 49,500 4,040 B 23,600 27 KLBF Kalbe Farma Tbk. 1,560 1,585 1,560 1,575 15 37,390,200 58,805,509,500 6,037 15,361.358 1,580 J 2,582,400 1,575 T/B 179,700 28 MDKA Merdeka Copper Gold Tbk. 1,745 1,815 1,745 1,810 65 111,542,800 199,073,448,000 10,687 471.979 1,815 J 711,300 1,810 T/B 9,533,900 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,420 2,340 2,400 0 35,032,900 83,818,765,000 2,618 141.303 2,400 T/J 639,400 2,390 B 19,300 30 MNCN Media Nusantara Citra Tbk. 790 860 795 840 50 143,845,100 119,642,148,000 13,963 93.333 845 J 664,500 840 T/B 6,397,100 31 PGAS Perusahaan Gas Negara Tbk. 1,200 1,230 1,190 1,205 5 105,825,800 128,021,079,500 9,397 401.667 1,210 J 1,117,900 1,205 T/B 2,050,000 32 PTBA Bukit Asam Tbk. 1,975 2,020 1,975 2,010 35 53,867,700 107,810,499,000 6,772 1,747.826 2,010 T/J 3,374,900 2,000 B 1,360,400 33 PTPP PP (Persero) Tbk. 910 920 880 890 -20 61,910,800 55,411,731,500 5,703 167.293 895 J 638,600 890 T/B 1,707,300 34 PWON Pakuwon Jati Tbk. 396 404 394 398 2 91,858,200 36,567,217,400 3,992 1,534.369 398 T/J 1,501,100 396 B 3,998,800 35 SCMA Surya Citra Media Tbk. 1,220 1,250 1,215 1,230 10 22,453,900 27,739,475,500 1,502 556.428 1,235 J 10,000 1,230 T/B 42,500 36 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,350 9,050 9,200 75 2,420,500 22,255,640,000 2,414 3,201.336 9,250 J 12,200 9,200 T/B 19,800 37 SMRA Summarecon Agung Tbk. 560 575 530 550 -10 120,902,000 66,322,576,500 4,924 903.713 555 J 5,576,700 550 T/B 423,000 38 SRIL Sri Rejeki Isman Tbk. 186 190 185 188 2 11,766,400 2,208,244,800 1,125 78.333 189 J 913,500 188 T/B 1,265,500 39 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,295 1,255 1,285 40 51,319,300 65,862,540,500 4,347 317.284 1,285 T/J 518,500 1,280 B 821,900 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,300 6,650 6,225 6,600 300 19,298,200 124,915,562,500 7,203 408.067 6,600 T/J 427,500 6,575 B 140,100 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,920 2,970 2,920 2,950 30 96,018,000 282,968,271,000 15,845 1,550.306 2,950 T/J 3,348,800 2,940 B 1,393,000 42 TOWR Sarana Menara Nusantara Tbk. 1,130 1,170 1,120 1,160 30 358,096,900 409,244,635,500 17,175 5,525.651 1,160 T/J 1,496,700 1,155 B 679,900 43 UNTR United Tractors Tbk. 20,450 20,750 20,150 20,450 0 3,548,700 72,519,405,000 5,354 24,345.238 20,450 T/J 55,300 20,425 B 500 44 UNVR Unilever Indonesia Tbk. 8,250 8,350 8,150 8,225 -25 13,251,900 109,051,285,000 7,743 210,573.477 8,250 J 262,900 8,225 T/B 350,900 45 WIKA Wijaya Karya (Persero) Tbk. 1,110 1,120 1,060 1,090 -20 35,127,700 38,123,833,000 4,315 280.167 1,095 J 307,500 1,090 T/B 54,100 Total 2,254,542,600 5,287,369,561,200 304,454 37,023,300 48,472,800 Jakarta, 04 August 2020 Trading Division