List of Securities Quotation: LQ45 Date: Tuesday, 11 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 1,680 1,625 1,650 -10 17,365,600 28,642,576,500 5,285 2,012.195 1,655 J 101,400 1,650 T/B 672,300 2 ADRO Adaro Energy Tbk. 1,140 1,170 1,125 1,150 10 77,790,400 88,877,469,500 8,302 104.545 1,150 T/J 2,158,200 1,145 B 1,327,700 3 AKRA AKR Corporindo Tbk. 2,780 2,960 2,790 2,870 90 46,139,800 133,157,879,000 6,250 2,287.381 2,880 J 590,400 2,870 T/B 207,700 4 ANTM Aneka Tambang Tbk. 825 830 790 800 -25 133,787,400 107,605,884,000 10,958 527.461 800 T/J 6,221,000 795 B 4,269,600 5 ASII Astra International Tbk. 5,125 5,250 5,150 5,225 100 19,877,700 103,545,992,500 4,589 3,736.493 5,225 T/J 108,100 5,200 B 494,800 6 BBCA Bank Central Asia Tbk. 30,600 31,000 30,650 30,875 275 7,759,100 239,757,347,500 5,905 17,642.857 30,875 T/J 85,300 30,850 B 108,200 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,620 4,820 4,630 4,780 160 96,456,100 460,489,859,000 17,485 22.990 4,790 J 495,700 4,780 T/B 1,928,600 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,130 3,220 3,130 3,190 60 172,459,100 550,317,862,000 22,028 3,645.714 3,200 J 2,709,200 3,190 T/B 3,353,400 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,335 1,450 1,335 1,410 75 175,945,800 247,586,748,500 12,089 183.913 1,410 T/J 1,854,100 1,405 B 1,061,100 10 BMRI Bank Mandiri (Persero) Tbk. 5,800 6,100 5,800 5,975 175 58,989,100 353,944,665,000 9,971 1,800.420 6,000 J 63,900 5,975 T/B 276,000 11 BSDE Bumi Serpong Damai Tbk. 685 710 685 705 20 26,439,000 18,481,063,500 1,873 138.099 710 J 3,721,800 705 T/B 5,191,900 12 BTPS Bank BTPN Syariah Tbk. 3,870 3,950 3,810 3,860 -10 8,955,300 34,767,537,000 3,511 395.897 3,870 J 19,500 3,860 T/B 29,600 13 CPIN Charoen Pokphand Indonesia Tbk 6,275 6,550 6,250 6,300 25 18,987,200 121,359,965,000 7,573 28,692.444 6,325 J 24,700 6,300 T/B 85,000 14 CTRA Ciputra Development Tbk. 635 670 630 660 25 25,161,100 16,432,711,500 1,969 147.770 660 T/J 1,574,900 655 B 88,400 15 ERAA Erajaya Swasembada Tbk. 1,670 1,750 1,655 1,725 55 26,718,700 45,865,994,000 4,841 172.500 1,725 T/J 337,300 1,720 B 69,400 16 EXCL XL Axiata Tbk. 2,450 2,470 2,380 2,410 -40 17,850,500 43,158,743,000 5,635 122.309 2,410 T/J 454,100 2,400 B 438,300 17 GGRM Gudang Garam Tbk. 51,300 51,850 51,000 51,025 -275 826,800 42,301,132,500 2,465 1,991.220 51,100 J 1,300 51,025 T/B 23,000 18 HMSP H.M. Sampoerna Tbk. 1,665 1,720 1,670 1,705 40 63,386,200 107,753,214,000 6,916 8,511.382 1,705 T/J 391,200 1,700 B 1,405,300 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,175 10,350 10,125 10,200 25 8,829,900 90,254,695,000 4,858 378.128 10,225 J 21,200 10,200 T/B 32,000 20 INCO Vale Indonesia Tbk. 3,640 3,690 3,610 3,620 -20 4,637,600 16,884,471,000 1,552 1,477.551 3,630 J 200 3,620 T/B 75,200 21 INDF Indofood Sukses Makmur Tbk. 6,975 7,100 6,975 7,050 75 12,655,100 89,206,545,000 3,638 1,206.799 7,050 T/J 715,700 7,025 B 22,500 22 INKP Indah Kiat Pulp & Paper Tbk. 9,675 9,750 9,325 9,350 -325 10,693,700 101,529,880,000 6,215 481.792 9,375 J 35,400 9,350 T/B 1,681,800 23 INTP Indocement Tunggal Prakarsa Tbk. 11,775 11,875 11,750 11,800 25 4,474,400 52,796,522,500 1,903 472.000 11,825 J 7,700 11,800 T/B 5,300 24 ITMG Indo Tambangraya Megah Tbk. 8,575 8,675 8,275 8,375 -200 7,418,200 62,402,725,000 5,992 59.821 8,375 T/J 6,800 8,350 B 38,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,130 1,055 1,105 50 72,306,100 79,686,232,000 10,654 302.078 1,110 J 480,400 1,105 T/B 1,380,100 26 JSMR Jasa Marga (Persero) Tbk. 4,010 4,070 4,010 4,050 40 5,855,300 23,699,830,000 2,466 238.825 4,060 J 53,000 4,050 T/B 27,100 27 KLBF Kalbe Farma Tbk. 1,610 1,620 1,600 1,600 -10 21,846,900 35,062,620,000 3,719 15,605.189 1,605 J 411,200 1,600 T/B 138,000 28 MDKA Merdeka Copper Gold Tbk. 1,980 1,970 1,875 1,915 -65 135,105,800 259,331,464,500 15,593 499.359 1,915 T/J 1,290,800 1,910 B 42,000 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,410 2,300 2,320 -80 19,415,300 45,530,557,000 2,537 136.592 2,320 T/J 45,300 2,310 B 82,800 30 MNCN Media Nusantara Citra Tbk. 885 895 870 880 -5 91,438,200 80,517,188,000 5,212 97.778 880 T/J 1,179,900 875 B 2,750,800 31 PGAS Perusahaan Gas Negara Tbk. 1,210 1,230 1,205 1,210 0 84,151,400 102,283,160,000 4,573 403.333 1,215 J 1,282,500 1,210 T/B 2,068,800 32 PTBA Bukit Asam Tbk. 2,120 2,140 2,080 2,100 -20 37,992,000 79,930,936,000 6,605 1,826.087 2,100 T/J 383,500 2,090 B 873,200 33 PTPP PP (Persero) Tbk. 940 985 940 985 45 72,324,400 70,368,342,000 6,127 185.150 990 J 2,868,800 985 T/B 6,428,500 34 PWON Pakuwon Jati Tbk. 384 394 384 394 10 163,448,800 63,763,448,200 8,271 1,518.948 396 J 5,936,800 394 T/B 393,000 35 SCMA Surya Citra Media Tbk. 1,225 1,235 1,205 1,215 -10 11,763,900 14,368,472,000 1,405 549.642 1,220 J 316,900 1,215 T/B 300,900 36 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,700 9,550 9,600 0 4,729,000 45,492,042,500 1,142 3,340.525 9,600 T/J 103,500 9,575 B 26,200 37 SMRA Summarecon Agung Tbk. 525 570 525 570 45 158,740,300 87,934,666,000 7,180 936.576 575 J 3,373,800 570 T/B 2,783,500 38 SRIL Sri Rejeki Isman Tbk. 192 195 192 193 1 14,050,200 2,720,813,000 1,262 80.417 194 J 1,397,200 193 T/B 585,800 39 TBIG Tower Bersama Infrastructure Tbk. 1,285 1,340 1,270 1,330 45 85,943,100 112,079,789,000 4,560 328.395 1,330 T/J 1,750,800 1,325 B 79,300 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,200 7,375 7,025 7,050 -150 23,522,400 168,031,335,000 9,311 435.889 7,075 J 91,200 7,050 T/B 269,000 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,970 3,000 2,930 2,930 -40 175,693,000 517,639,688,000 31,436 1,539.796 2,940 J 156,300 2,930 T/B 5,363,500 42 TOWR Sarana Menara Nusantara Tbk. 1,085 1,090 1,060 1,070 -15 308,705,600 331,605,450,000 16,723 5,096.937 1,075 J 8,576,000 1,070 T/B 2,421,800 43 UNTR United Tractors Tbk. 24,775 24,950 24,025 24,275 -500 4,453,600 108,586,180,000 4,926 28,898.810 24,275 T/J 413,400 24,250 B 27,500 44 UNVR Unilever Indonesia Tbk. 8,100 8,150 8,050 8,050 -50 16,657,800 134,343,420,000 7,783 206,093.190 8,075 J 7,300 8,050 T/B 10,070,100 45 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,180 1,115 1,180 65 34,396,400 39,908,644,500 4,421 303.301 1,185 J 1,146,600 1,180 T/B 2,069,500 Total 2,586,143,300 5,560,005,760,200 317,709 52,964,300 61,067,400 Jakarta, 11 August 2020 Trading Division