List of Securities Quotation: LQ45 Date: Friday, 07 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. 1,650 1,690 1,645 1,660 10 14,610,700 24,324,162,500 4,987 2,024.390 1,660 T/J 55,000 1,655 B 109,100 2 ADRO Adaro Energy Tbk. 1,115 1,130 1,085 1,095 -20 42,983,500 47,224,175,500 6,427 99.545 1,100 J 342,700 1,095 T/B 884,700 3 AKRA AKR Corporindo Tbk. 2,780 2,830 2,750 2,770 -10 13,688,000 38,285,870,000 1,409 2,207.681 2,780 J 37,800 2,770 T/B 247,000 4 ANTM Aneka Tambang Tbk. 835 865 835 840 5 263,824,700 223,395,877,000 20,822 553.834 845 J 5,708,500 840 T/B 4,216,600 5 ASII Astra International Tbk. 5,225 5,300 5,100 5,275 50 35,036,700 182,390,392,500 7,763 3,772.249 5,275 T/J 1,049,100 5,250 B 500 6 BBCA Bank Central Asia Tbk. 31,300 31,425 30,800 30,900 -400 8,724,200 269,990,450,000 7,830 17,657.143 30,925 J 300 30,900 T/B 30,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,640 4,680 4,600 4,620 -20 28,421,200 131,391,101,000 8,496 22.221 4,630 J 759,100 4,620 T/B 597,300 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,110 3,130 3,060 3,110 0 89,917,300 278,516,945,000 11,440 3,554.286 3,120 J 2,413,400 3,110 T/B 70,000 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,340 1,350 1,310 1,330 -10 35,807,000 47,519,408,500 3,367 173.478 1,330 T/J 516,900 1,325 B 109,800 10 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,800 5,625 5,800 25 28,614,400 163,431,045,000 6,995 1,747.688 5,800 T/J 1,545,100 5,750 B 100 11 BSDE Bumi Serpong Damai Tbk. 695 705 680 685 -10 18,925,400 12,965,814,000 1,267 134.181 685 T/J 349,700 680 B 2,094,800 12 BTPS Bank BTPN Syariah Tbk. 3,600 3,630 3,570 3,620 20 7,794,000 28,022,596,000 2,622 371.282 3,620 T/J 1,009,600 3,610 B 19,100 13 CPIN Charoen Pokphand Indonesia Tbk 6,275 6,275 6,200 6,250 -25 5,720,300 35,702,147,500 1,650 28,464.727 6,275 J 483,700 6,250 T/B 134,100 14 CTRA Ciputra Development Tbk. 645 655 625 635 -10 52,666,000 33,666,447,500 2,751 142.173 640 J 585,100 635 T/B 1,129,200 15 ERAA Erajaya Swasembada Tbk. 1,525 1,640 1,530 1,620 95 74,876,200 120,299,433,500 11,549 162.000 1,625 J 281,700 1,620 T/B 1,034,000 16 EXCL XL Axiata Tbk. 2,530 2,560 2,410 2,440 -90 26,103,200 63,980,108,000 8,429 123.832 2,450 J 258,400 2,440 T/B 37,300 17 GGRM Gudang Garam Tbk. 51,575 51,650 50,250 50,475 -1,100 1,382,400 70,020,507,500 3,953 1,969.756 50,500 J 800 50,475 T/B 9,200 18 HMSP H.M. Sampoerna Tbk. 1,675 1,690 1,645 1,655 -20 27,177,300 45,012,261,000 5,000 8,261.781 1,660 J 566,100 1,655 T/B 243,400 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,325 10,375 10,075 10,175 -150 11,490,600 117,164,222,500 6,661 377.201 10,200 J 19,000 10,175 T/B 305,700 20 INCO Vale Indonesia Tbk. 3,690 3,740 3,610 3,650 -40 24,748,500 90,991,904,000 4,042 1,489.796 3,650 T/J 777,400 3,640 B 124,900 21 INDF Indofood Sukses Makmur Tbk. 7,025 7,075 6,850 6,875 -150 11,677,700 80,774,990,000 5,740 1,176.843 6,875 T/J 163,100 6,850 B 473,700 22 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,775 8,325 8,575 -25 12,414,300 106,437,612,500 5,827 441.858 8,600 J 7,000 8,575 T/B 42,900 23 INTP Indocement Tunggal Prakarsa Tbk. 12,350 12,150 11,800 11,875 -475 6,785,300 80,972,042,500 3,828 475.000 11,900 J 25,700 11,875 T/B 205,300 24 ITMG Indo Tambangraya Megah Tbk. 7,975 8,000 7,800 7,850 -125 2,027,400 15,957,575,000 2,190 56.071 7,875 J 3,000 7,850 T/B 422,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,070 1,045 1,045 -10 9,515,600 10,000,037,000 2,265 285.675 1,050 J 283,700 1,045 T/B 1,176,200 26 JSMR Jasa Marga (Persero) Tbk. 4,070 4,120 3,970 4,030 -40 7,705,200 31,092,059,000 3,486 237.646 4,040 J 34,800 4,030 T/B 244,900 27 KLBF Kalbe Farma Tbk. 1,600 1,610 1,575 1,580 -20 32,217,900 51,054,040,000 7,789 15,410.124 1,585 J 33,500 1,580 T/B 1,046,300 28 MDKA Merdeka Copper Gold Tbk. 2,020 2,120 2,010 2,050 30 140,705,300 290,925,431,000 13,891 534.561 2,060 J 1,461,500 2,050 T/B 5,242,800 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,450 2,490 2,390 2,440 -10 25,790,200 62,590,035,000 1,885 143.658 2,440 T/J 2,243,200 2,420 B 7,400 30 MNCN Media Nusantara Citra Tbk. 885 900 870 890 5 87,606,800 77,505,900,500 9,081 98.889 890 T/J 540,100 885 B 363,000 31 PGAS Perusahaan Gas Negara Tbk. 1,235 1,255 1,200 1,210 -25 95,092,900 116,029,508,500 8,236 403.333 1,215 J 462,700 1,210 T/B 2,758,300 32 PTBA Bukit Asam Tbk. 2,080 2,090 2,020 2,050 -30 26,817,300 54,957,481,000 5,255 1,782.609 2,050 T/J 1,021,600 2,040 B 1,829,700 33 PTPP PP (Persero) Tbk. 940 950 915 925 -15 18,076,000 16,748,222,000 3,158 173.872 930 J 363,200 925 T/B 106,700 34 PWON Pakuwon Jati Tbk. 388 392 374 376 -12 176,316,800 67,184,523,200 12,859 1,449.555 378 J 1,005,500 376 T/B 2,234,700 35 SCMA Surya Citra Media Tbk. 1,255 1,265 1,220 1,220 -35 19,815,000 24,364,403,500 1,685 551.904 1,225 J 350,900 1,220 T/B 1,511,200 36 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,875 9,575 9,675 75 5,920,600 57,523,050,000 3,044 3,366.623 9,675 T/J 7,600 9,650 B 700 37 SMRA Summarecon Agung Tbk. 550 555 530 530 -20 75,328,900 40,474,503,000 2,906 870.851 535 J 542,500 530 T/B 3,781,000 38 SRIL Sri Rejeki Isman Tbk. 192 193 189 191 -1 10,089,400 1,924,020,500 858 79.583 191 T/J 837,200 190 B 2,166,600 39 TBIG Tower Bersama Infrastructure Tbk. 1,305 1,300 1,240 1,275 -30 49,701,800 63,228,151,000 3,604 314.815 1,275 T/J 1,662,400 1,270 B 723,300 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,725 6,850 6,575 6,675 -50 8,737,800 58,313,857,500 4,146 412.704 6,675 T/J 36,100 6,650 B 93,300 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,030 2,970 2,980 -40 78,347,200 234,185,893,000 15,884 1,566.072 2,990 J 1,714,500 2,980 T/B 4,939,400 42 TOWR Sarana Menara Nusantara Tbk. 1,150 1,125 1,070 1,080 -70 1,345,931,900 1,450,794,465,500 39,420 5,144.572 1,080 T/J 16,536,700 1,075 B 7,331,000 43 UNTR United Tractors Tbk. 23,775 25,175 23,600 24,700 925 14,634,000 361,060,442,500 16,493 29,404.762 24,700 T/J 124,700 24,625 B 500 44 UNVR Unilever Indonesia Tbk. 8,175 8,225 8,075 8,125 -50 8,987,900 72,957,532,500 6,281 208,013.313 8,150 J 55,000 8,125 T/B 77,700 45 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,135 1,100 1,100 -30 15,020,100 16,633,189,000 2,498 282.738 1,105 J 147,000 1,100 T/B 1,991,700 Total 3,097,774,900 5,467,983,833,700 309,769 46,422,600 50,167,400 Jakarta, 07 August 2020 Trading Division