List of Securities Quotation: LQ45 Date: Monday, 10 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. 1,660 1,685 1,655 1,660 0 9,431,400 15,739,752,000 4,337 2,024.390 1,665 J 40,600 1,660 T/B 110,600 2 ADRO Adaro Energy Tbk. 1,095 1,140 1,095 1,140 45 83,699,000 94,160,668,000 9,386 103.636 1,145 J 3,330,500 1,140 T/B 2,805,600 3 AKRA AKR Corporindo Tbk. 2,770 2,790 2,740 2,780 10 14,084,900 38,958,989,000 1,639 2,215.651 2,790 J 56,900 2,780 T/B 23,200 4 ANTM Aneka Tambang Tbk. 840 840 800 825 -15 100,818,900 82,525,446,500 8,796 543.944 825 T/J 2,978,700 820 B 2,761,800 5 ASII Astra International Tbk. 5,275 5,275 5,125 5,125 -150 30,588,200 158,359,762,500 6,655 3,664.981 5,150 J 17,700 5,125 T/B 429,000 6 BBCA Bank Central Asia Tbk. 30,900 31,000 30,525 30,600 -300 7,554,900 231,738,432,500 7,990 17,485.714 30,650 J 5,600 30,600 T/B 231,300 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,620 4,640 4,610 4,620 0 14,825,600 68,529,121,000 4,311 22.221 4,630 J 555,700 4,620 T/B 572,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,110 3,150 3,100 3,130 20 91,465,200 286,290,420,000 10,056 3,577.143 3,140 J 4,469,800 3,130 T/B 714,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,330 1,340 1,315 1,335 5 21,586,700 28,722,748,500 2,524 174.130 1,340 J 348,200 1,335 T/B 1,116,400 10 BMRI Bank Mandiri (Persero) Tbk. 5,800 5,825 5,650 5,800 0 25,081,200 145,075,027,500 4,447 1,747.688 5,825 J 717,900 5,800 T/B 519,400 11 BSDE Bumi Serpong Damai Tbk. 685 690 675 685 0 18,529,000 12,626,892,000 1,180 134.181 685 T/J 98,700 680 B 1,915,500 12 BTPS Bank BTPN Syariah Tbk. 3,620 3,890 3,620 3,870 250 23,811,500 89,263,193,000 6,368 396.923 3,870 T/J 241,100 3,860 B 22,900 13 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,300 6,200 6,275 25 4,183,600 26,153,117,500 2,374 28,578.585 6,275 T/J 571,600 6,250 B 118,700 14 CTRA Ciputra Development Tbk. 635 650 630 635 0 28,265,200 18,132,243,000 1,572 142.173 635 T/J 222,600 630 B 701,700 15 ERAA Erajaya Swasembada Tbk. 1,620 1,695 1,610 1,670 50 35,225,900 58,766,930,000 5,948 167.000 1,670 T/J 211,300 1,665 B 79,200 16 EXCL XL Axiata Tbk. 2,440 2,470 2,400 2,450 10 6,831,200 16,721,476,000 3,024 124.339 2,450 T/J 492,700 2,440 B 1,053,800 17 GGRM Gudang Garam Tbk. 50,475 51,500 50,250 51,300 825 816,000 41,646,020,000 2,258 2,001.951 51,325 J 100 51,300 T/B 4,500 18 HMSP H.M. Sampoerna Tbk. 1,655 1,670 1,650 1,665 10 16,387,900 27,168,978,000 3,599 8,311.701 1,665 T/J 214,800 1,660 B 623,200 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,175 10,250 10,050 10,175 0 8,662,600 87,775,840,000 5,502 377.201 10,175 T/J 45,800 10,150 B 9,400 20 INCO Vale Indonesia Tbk. 3,650 3,690 3,610 3,640 -10 5,010,600 18,231,625,000 1,848 1,485.714 3,640 T/J 989,700 3,630 B 450,300 21 INDF Indofood Sukses Makmur Tbk. 6,875 7,000 6,875 6,975 100 11,772,200 81,699,897,500 3,753 1,193.961 6,975 T/J 47,100 6,950 B 44,100 22 INKP Indah Kiat Pulp & Paper Tbk. 8,575 9,775 8,550 9,675 1,100 27,257,300 254,258,932,500 12,973 498.539 9,675 T/J 300 9,650 B 15,200 23 INTP Indocement Tunggal Prakarsa Tbk. 11,875 11,925 11,700 11,775 -100 4,121,300 48,537,020,000 2,644 471.000 11,775 T/J 109,900 11,750 B 60,200 24 ITMG Indo Tambangraya Megah Tbk. 7,850 8,600 7,875 8,575 725 12,694,300 105,128,510,000 7,597 61.250 8,600 J 282,900 8,575 T/B 403,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,045 1,070 1,045 1,055 10 9,323,400 9,855,769,500 1,855 288.409 1,060 J 1,006,600 1,055 T/B 127,300 26 JSMR Jasa Marga (Persero) Tbk. 4,030 4,050 3,970 4,010 -20 3,594,800 14,378,695,000 1,323 236.466 4,010 T/J 408,700 4,000 B 452,100 27 KLBF Kalbe Farma Tbk. 1,580 1,615 1,585 1,610 30 34,923,100 56,126,700,000 5,569 15,702.721 1,615 J 8,810,000 1,610 T/B 155,200 28 MDKA Merdeka Copper Gold Tbk. 2,050 2,060 1,945 1,980 -70 77,940,700 154,394,460,000 10,611 516.308 1,980 T/J 3,660,600 1,975 B 1,347,000 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,440 2,460 2,380 2,400 -40 22,655,300 54,685,933,000 1,525 141.303 2,400 T/J 223,000 2,390 B 141,900 30 MNCN Media Nusantara Citra Tbk. 890 900 880 885 -5 51,285,500 45,547,668,000 5,693 98.333 890 J 4,130,200 885 T/B 1,937,400 31 PGAS Perusahaan Gas Negara Tbk. 1,210 1,225 1,205 1,210 0 53,606,800 64,898,838,500 5,076 403.333 1,215 J 1,548,000 1,210 T/B 3,570,100 32 PTBA Bukit Asam Tbk. 2,050 2,120 2,040 2,120 70 69,697,100 145,993,624,000 8,835 1,843.478 2,130 J 4,257,700 2,120 T/B 252,700 33 PTPP PP (Persero) Tbk. 925 950 925 940 15 16,414,700 15,362,084,000 1,944 176.692 945 J 956,700 940 T/B 258,000 34 PWON Pakuwon Jati Tbk. 376 388 372 384 8 134,122,000 51,400,308,200 7,655 1,480.396 386 J 3,310,900 384 T/B 527,300 35 SCMA Surya Citra Media Tbk. 1,220 1,240 1,215 1,225 5 21,435,500 26,303,942,000 1,029 554.166 1,225 T/J 715,200 1,220 B 24,900 36 SMGR Semen Indonesia (Persero) Tbk. 9,675 9,700 9,525 9,600 -75 1,779,400 17,053,657,500 1,317 3,340.525 9,600 T/J 4,500 9,575 B 1,200 37 SMRA Summarecon Agung Tbk. 530 540 515 525 -5 49,077,700 25,824,537,000 2,543 862.636 530 J 1,685,500 525 T/B 85,200 38 SRIL Sri Rejeki Isman Tbk. 191 193 191 192 1 9,328,300 1,791,156,900 765 80.000 193 J 1,163,500 192 T/B 1,898,600 39 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,305 1,270 1,285 10 67,324,200 86,361,574,000 2,772 317.284 1,285 T/J 84,700 1,280 B 80,400 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,675 7,200 6,625 7,200 525 55,009,000 386,068,940,000 17,587 445.164 7,225 J 174,300 7,200 T/B 1,982,600 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,980 3,020 2,970 2,970 -10 65,485,400 195,690,095,000 14,280 1,560.817 2,980 J 147,300 2,970 T/B 4,448,500 42 TOWR Sarana Menara Nusantara Tbk. 1,080 1,095 1,070 1,085 5 338,923,100 366,430,665,500 31,514 5,168.389 1,085 T/J 3,956,900 1,080 B 6,300,000 43 UNTR United Tractors Tbk. 24,700 25,000 23,675 24,775 75 5,907,500 144,948,685,000 7,300 29,494.048 24,775 T/J 263,500 24,750 B 5,400 44 UNVR Unilever Indonesia Tbk. 8,125 8,200 8,100 8,100 -25 7,982,000 64,752,035,000 4,162 207,373.272 8,125 J 23,800 8,100 T/B 7,249,700 45 WIKA Wijaya Karya (Persero) Tbk. 1,100 1,120 1,105 1,115 15 7,544,200 8,402,583,500 1,087 286.593 1,120 J 511,200 1,115 T/B 979,600 Total 1,706,064,300 3,972,482,993,600 255,223 53,093,000 46,611,700 Jakarta, 10 August 2020 Trading Division