List of Securities Quotation: LQ45 Date: Wednesday, 05 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. 1,680 1,700 1,650 1,685 5 5,225,400 8,819,331,000 1,810 2,054.878 1,685 T/J 229,700 1,680 B 135,600 2 ADRO Adaro Energy Tbk. 1,035 1,055 1,030 1,050 15 32,037,900 33,371,952,500 3,497 95.455 1,055 J 319,400 1,050 T/B 1,548,000 3 AKRA AKR Corporindo Tbk. 2,800 2,810 2,710 2,770 -30 32,024,800 88,569,034,000 2,539 2,207.681 2,780 J 158,300 2,770 T/B 100,700 4 ANTM Aneka Tambang Tbk. 705 750 715 750 45 182,812,800 134,400,221,500 9,666 494.495 750 T/J 9,304,400 745 B 1,745,000 5 ASII Astra International Tbk. 4,960 5,100 4,950 5,050 90 22,883,900 115,142,729,500 6,910 3,611.347 5,075 J 781,300 5,050 T/B 2,146,400 6 BBCA Bank Central Asia Tbk. 31,050 31,100 30,500 31,025 -25 9,878,600 305,178,320,000 8,266 17,728.571 31,050 J 336,700 31,025 T/B 23,700 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,560 4,640 4,510 4,630 70 41,149,900 189,101,966,000 9,162 22.269 4,640 J 1,324,200 4,630 T/B 358,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,080 3,110 3,040 3,080 0 161,496,000 496,906,065,000 21,460 3,520.000 3,090 J 1,898,300 3,080 T/B 3,867,800 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,280 1,330 1,265 1,320 40 132,355,300 173,207,342,000 9,788 172.174 1,325 J 4,934,000 1,320 T/B 10,600 10 BMRI Bank Mandiri (Persero) Tbk. 5,575 5,700 5,450 5,700 125 66,922,300 372,369,907,500 9,735 1,717.556 5,700 T/J 551,400 5,675 B 38,100 11 BSDE Bumi Serpong Damai Tbk. 665 705 665 690 25 42,706,200 29,110,296,500 2,168 135.160 695 J 517,800 690 T/B 5,192,600 12 BTPS Bank BTPN Syariah Tbk. 3,630 3,660 3,510 3,580 -50 15,364,200 55,021,359,000 5,828 367.179 3,590 J 91,400 3,580 T/B 41,100 13 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,300 6,150 6,200 -50 5,812,500 36,124,235,000 2,644 28,237.009 6,225 J 106,700 6,200 T/B 2,439,300 14 CTRA Ciputra Development Tbk. 645 660 630 650 5 20,931,900 13,551,179,000 2,525 145.531 655 J 1,182,900 650 T/B 240,500 15 ERAA Erajaya Swasembada Tbk. 1,490 1,520 1,470 1,515 25 19,759,300 29,681,825,500 2,729 151.500 1,515 T/J 483,500 1,510 B 3,500 16 EXCL XL Axiata Tbk. 2,440 2,480 2,380 2,480 40 32,538,000 78,906,771,000 6,434 125.862 2,490 J 328,200 2,480 T/B 744,000 17 GGRM Gudang Garam Tbk. 49,175 50,700 48,800 50,700 1,525 1,878,500 94,037,725,000 3,865 1,978.537 50,725 J 4,800 50,700 T/B 9,100 18 HMSP H.M. Sampoerna Tbk. 1,640 1,660 1,605 1,630 -10 76,983,100 125,179,464,000 9,479 8,136.981 1,635 J 458,500 1,630 T/B 2,664,400 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,025 10,625 9,925 10,550 525 25,765,000 265,832,000,000 12,195 391.103 10,575 J 1,100 10,550 T/B 431,000 20 INCO Vale Indonesia Tbk. 3,420 3,630 3,430 3,620 200 27,823,900 98,860,635,000 6,382 1,477.551 3,630 J 430,900 3,620 T/B 4,700 21 INDF Indofood Sukses Makmur Tbk. 6,750 7,100 6,750 7,075 325 29,370,600 204,022,357,500 10,785 1,211.079 7,100 J 761,900 7,075 T/B 366,900 22 INKP Indah Kiat Pulp & Paper Tbk. 8,175 8,450 8,050 8,325 150 14,546,100 120,715,945,000 7,311 428.976 8,325 T/J 169,600 8,300 B 40,000 23 INTP Indocement Tunggal Prakarsa Tbk. 11,950 12,450 11,975 12,325 375 5,009,200 61,345,470,000 3,628 493.000 12,325 T/J 197,400 12,300 B 64,500 24 ITMG Indo Tambangraya Megah Tbk. 7,725 7,800 7,475 7,725 0 4,259,300 32,352,925,000 2,983 55.179 7,750 J 89,900 7,725 T/B 73,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,020 1,045 1,010 1,045 25 20,241,500 20,835,515,500 2,904 285.675 1,050 J 377,800 1,045 T/B 1,733,900 26 JSMR Jasa Marga (Persero) Tbk. 4,050 4,210 4,040 4,210 160 15,772,700 65,544,027,000 6,501 248.260 4,210 T/J 665,400 4,200 B 38,100 27 KLBF Kalbe Farma Tbk. 1,575 1,640 1,560 1,615 40 118,886,200 192,045,845,000 13,587 15,751.487 1,615 T/J 8,504,600 1,610 B 1,704,100 28 MDKA Merdeka Copper Gold Tbk. 1,810 1,950 1,860 1,935 125 238,426,200 457,007,700,000 22,732 504.574 1,940 J 588,300 1,935 T/B 10,261,800 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,460 2,390 2,400 0 30,154,200 73,397,501,000 2,507 141.303 2,420 J 9,900 2,400 T/B 575,400 30 MNCN Media Nusantara Citra Tbk. 840 875 830 865 25 143,435,700 122,249,761,000 14,539 96.111 870 J 1,853,200 865 T/B 28,000 31 PGAS Perusahaan Gas Negara Tbk. 1,205 1,235 1,200 1,235 30 83,862,900 102,523,896,500 7,488 411.667 1,240 J 2,221,100 1,235 T/B 968,100 32 PTBA Bukit Asam Tbk. 2,010 2,050 1,995 2,040 30 30,482,100 61,676,906,500 5,975 1,773.913 2,050 J 1,563,000 2,040 T/B 429,700 33 PTPP PP (Persero) Tbk. 890 945 880 940 50 101,214,000 92,668,342,000 7,437 176.692 945 J 1,636,000 940 T/B 10,606,400 34 PWON Pakuwon Jati Tbk. 398 400 386 392 -6 245,384,700 96,144,796,000 10,547 1,511.238 392 T/J 6,744,200 390 B 8,066,100 35 SCMA Surya Citra Media Tbk. 1,230 1,240 1,215 1,230 0 20,963,800 25,723,821,000 1,210 556.428 1,230 T/J 35,200 1,225 B 2,237,800 36 SMGR Semen Indonesia (Persero) Tbk. 9,200 9,475 9,150 9,450 250 5,206,000 48,746,670,000 2,803 3,288.329 9,450 T/J 154,100 9,425 B 54,300 37 SMRA Summarecon Agung Tbk. 550 560 535 550 0 102,186,600 55,953,759,500 2,924 903.713 550 T/J 5,873,600 545 B 6,234,900 38 SRIL Sri Rejeki Isman Tbk. 188 192 185 191 3 23,333,500 4,387,998,700 1,488 79.583 191 T/J 1,300,600 190 B 601,100 39 TBIG Tower Bersama Infrastructure Tbk. 1,285 1,295 1,270 1,275 -10 41,685,500 53,288,310,000 2,360 314.815 1,280 J 5,300 1,275 T/B 132,300 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,600 6,800 6,475 6,575 -25 17,054,800 112,914,317,500 6,948 406.521 6,600 J 170,800 6,575 T/B 14,300 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,950 3,040 2,920 3,020 70 120,719,100 361,365,300,000 16,996 1,587.093 3,030 J 1,576,600 3,020 T/B 2,948,900 42 TOWR Sarana Menara Nusantara Tbk. 1,160 1,160 1,135 1,160 0 192,702,000 221,618,078,500 19,617 5,525.651 1,160 T/J 1,059,400 1,155 B 783,700 43 UNTR United Tractors Tbk. 20,450 21,875 20,550 21,525 1,075 7,539,000 161,917,947,500 8,197 25,625.000 21,550 J 400 21,525 T/B 80,300 44 UNVR Unilever Indonesia Tbk. 8,225 8,250 8,100 8,250 25 10,465,900 85,836,757,500 6,824 211,213.518 8,275 J 80,600 8,250 T/B 204,100 45 WIKA Wijaya Karya (Persero) Tbk. 1,090 1,130 1,070 1,120 30 49,010,300 53,809,760,500 5,943 287.879 1,125 J 1,007,800 1,120 T/B 1,696,300 Total 2,628,261,400 5,631,466,067,700 331,316 60,090,200 71,688,300 Jakarta, 05 August 2020 Trading Division