List of Securities Quotation: LQ45 Date: Thursday, 06 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. 1,685 1,695 1,625 1,650 -35 20,134,100 33,233,613,500 4,884 2,012.195 1,650 T/J 9,000 1,645 B 375,300 2 ADRO Adaro Energy Tbk. 1,050 1,120 1,055 1,115 65 78,094,300 84,782,659,000 8,485 101.364 1,120 J 2,555,700 1,115 T/B 1,608,600 3 AKRA AKR Corporindo Tbk. 2,770 2,830 2,770 2,780 10 24,529,700 68,787,596,000 2,282 2,215.651 2,790 J 33,100 2,780 T/B 51,200 4 ANTM Aneka Tambang Tbk. 750 840 755 835 85 446,658,400 359,205,729,500 25,551 550.537 840 J 8,632,600 835 T/B 1,065,700 5 ASII Astra International Tbk. 5,050 5,225 5,050 5,225 175 45,906,700 237,902,530,000 8,632 3,736.493 5,250 J 2,529,800 5,225 T/B 304,600 6 BBCA Bank Central Asia Tbk. 31,025 31,475 30,925 31,300 275 11,051,700 346,243,805,000 9,993 17,885.714 31,325 J 66,000 31,300 T/B 305,500 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,630 4,670 4,630 4,640 10 32,255,800 149,999,679,000 6,936 22.317 4,650 J 776,100 4,640 T/B 11,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,080 3,130 3,090 3,110 30 114,602,400 356,833,407,000 15,810 3,554.286 3,110 T/J 903,400 3,100 B 3,031,500 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,320 1,350 1,315 1,340 20 79,770,400 106,196,426,500 6,319 174.783 1,345 J 1,726,800 1,340 T/B 3,113,800 10 BMRI Bank Mandiri (Persero) Tbk. 5,700 5,875 5,700 5,775 75 45,455,600 264,224,310,000 8,293 1,740.155 5,800 J 305,500 5,775 T/B 1,037,600 11 BSDE Bumi Serpong Damai Tbk. 690 710 685 695 5 21,729,500 15,152,068,500 1,221 136.140 700 J 1,123,600 695 T/B 2,004,600 12 BTPS Bank BTPN Syariah Tbk. 3,580 3,610 3,570 3,600 20 5,889,900 21,169,525,000 2,267 369.231 3,600 T/J 355,400 3,590 B 108,900 13 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,300 6,200 6,275 75 6,890,500 43,125,765,000 2,761 28,578.585 6,275 T/J 143,100 6,250 B 2,116,900 14 CTRA Ciputra Development Tbk. 650 660 645 645 -5 11,055,000 7,160,157,500 1,717 144.412 650 J 1,319,100 645 T/B 835,100 15 ERAA Erajaya Swasembada Tbk. 1,515 1,530 1,490 1,525 10 40,706,200 61,391,125,500 3,337 152.500 1,525 T/J 219,500 1,520 B 116,800 16 EXCL XL Axiata Tbk. 2,480 2,550 2,480 2,530 50 20,712,500 52,082,947,000 5,493 128.399 2,540 J 777,700 2,530 T/B 182,200 17 GGRM Gudang Garam Tbk. 50,700 51,950 50,700 51,575 875 1,830,000 94,465,712,500 4,629 2,012.683 51,600 J 900 51,575 T/B 3,300 18 HMSP H.M. Sampoerna Tbk. 1,630 1,680 1,630 1,675 45 61,330,400 101,152,370,500 6,915 8,361.621 1,680 J 913,500 1,675 T/B 4,535,200 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,550 10,600 10,325 10,325 -225 11,910,700 123,892,935,000 8,626 382.762 10,325 T/J 70,700 10,300 B 468,000 20 INCO Vale Indonesia Tbk. 3,620 3,750 3,620 3,690 70 30,042,600 111,118,898,000 6,186 1,506.122 3,690 T/J 8,256,400 3,680 B 136,700 21 INDF Indofood Sukses Makmur Tbk. 7,075 7,175 6,950 7,025 -50 15,089,000 106,112,040,000 7,827 1,202.520 7,050 J 175,500 7,025 T/B 274,400 22 INKP Indah Kiat Pulp & Paper Tbk. 8,325 8,825 8,350 8,600 275 15,828,400 136,794,160,000 7,194 443.146 8,600 T/J 120,700 8,575 B 43,200 23 INTP Indocement Tunggal Prakarsa Tbk. 12,325 12,475 12,275 12,350 25 6,260,000 77,431,997,500 3,718 494.000 12,375 J 290,900 12,350 T/B 475,500 24 ITMG Indo Tambangraya Megah Tbk. 7,725 8,000 7,750 7,975 250 3,150,500 24,888,167,500 2,315 56.964 8,000 J 375,600 7,975 T/B 72,000 25 JPFA Japfa Comfeed Indonesia Tbk. 1,045 1,065 1,050 1,055 10 16,256,500 17,167,081,500 2,885 288.409 1,060 J 1,351,500 1,055 T/B 4,803,100 26 JSMR Jasa Marga (Persero) Tbk. 4,210 4,240 4,060 4,070 -140 8,086,400 33,494,988,000 3,524 240.004 4,090 J 127,400 4,070 T/B 243,100 27 KLBF Kalbe Farma Tbk. 1,615 1,635 1,600 1,600 -15 93,925,600 151,569,285,500 9,321 15,605.189 1,600 T/J 1,524,700 1,595 B 823,900 28 MDKA Merdeka Copper Gold Tbk. 1,935 2,060 1,950 2,020 85 194,409,800 392,069,531,500 16,994 526.738 2,030 J 735,900 2,020 T/B 375,900 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,510 2,400 2,450 50 32,592,700 80,344,234,000 2,599 144.246 2,460 J 5,600 2,450 T/B 1,600 30 MNCN Media Nusantara Citra Tbk. 865 890 865 885 20 168,124,100 147,808,378,500 9,818 98.333 885 T/J 3,146,300 880 B 556,700 31 PGAS Perusahaan Gas Negara Tbk. 1,235 1,260 1,235 1,235 0 70,343,000 87,513,981,500 7,260 411.667 1,240 J 212,800 1,235 T/B 2,034,800 32 PTBA Bukit Asam Tbk. 2,040 2,080 2,040 2,080 40 38,585,900 79,645,865,000 5,743 1,808.696 2,090 J 3,299,800 2,080 T/B 1,010,400 33 PTPP PP (Persero) Tbk. 940 965 940 940 0 51,940,500 49,335,625,000 5,772 176.692 945 J 951,700 940 T/B 1,154,800 34 PWON Pakuwon Jati Tbk. 392 398 386 388 -4 218,554,300 85,499,435,600 8,265 1,495.817 390 J 262,900 388 T/B 20,641,400 35 SCMA Surya Citra Media Tbk. 1,230 1,265 1,220 1,255 25 21,444,800 26,541,301,500 2,270 567.737 1,260 J 1,739,500 1,255 T/B 11,700 36 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,675 9,450 9,600 150 8,240,100 78,701,107,500 3,423 3,340.525 9,600 T/J 5,205,500 9,575 B 600 37 SMRA Summarecon Agung Tbk. 550 560 540 550 0 71,811,500 39,493,887,000 3,193 903.713 555 J 2,191,800 550 T/B 957,200 38 SRIL Sri Rejeki Isman Tbk. 191 194 191 192 1 14,909,400 2,870,152,200 1,154 80.000 193 J 1,384,200 191 B 1,934,100 39 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,320 1,280 1,305 30 47,253,200 61,249,663,000 2,629 322.222 1,305 T/J 716,100 1,300 B 202,600 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,575 6,900 6,575 6,725 150 20,037,100 135,629,852,500 8,293 415.795 6,725 T/J 126,200 6,700 B 379,200 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,050 3,000 3,020 0 71,699,000 216,487,367,000 14,037 1,587.093 3,030 J 2,083,100 3,020 T/B 5,421,400 42 TOWR Sarana Menara Nusantara Tbk. 1,160 1,180 1,140 1,150 -10 273,593,900 317,707,377,500 29,833 5,478.016 1,155 J 6,070,000 1,150 T/B 622,300 43 UNTR United Tractors Tbk. 21,525 23,875 21,625 23,775 2,250 15,269,600 351,875,850,000 14,000 28,303.571 23,775 T/J 431,500 23,750 B 2,100 44 UNVR Unilever Indonesia Tbk. 8,250 8,300 8,150 8,175 -75 12,406,300 101,671,252,500 6,587 209,293.395 8,200 J 63,700 8,175 T/B 38,500 45 WIKA Wijaya Karya (Persero) Tbk. 1,120 1,145 1,120 1,130 10 17,903,700 20,270,066,000 2,206 290.449 1,130 T/J 21,400 1,125 B 716,300 Total 2,618,271,700 5,460,293,907,800 321,197 63,332,200 64,209,700 Jakarta, 06 August 2020 Trading Division