List of Securities Quotation: LQ45 Date: Wednesday, 12 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 1,660 1,630 1,640 -10 9,931,500 16,272,898,500 4,336 2,000.000 1,640 T/J 1,242,700 1,635 B 208,700 2 ADRO Adaro Energy Tbk. 1,150 1,150 1,105 1,120 -30 46,530,100 52,005,454,500 7,003 101.818 1,125 J 2,682,700 1,120 T/B 671,500 3 AKRA AKR Corporindo Tbk. 2,870 2,900 2,820 2,860 -10 19,839,100 56,673,913,000 2,594 2,279.411 2,860 T/J 1,028,700 2,850 B 229,200 4 ANTM Aneka Tambang Tbk. 800 795 750 770 -30 188,570,300 144,622,777,000 15,624 507.681 775 J 2,316,500 770 T/B 3,259,600 5 ASII Astra International Tbk. 5,225 5,400 5,175 5,400 175 31,304,300 166,881,005,000 9,320 3,861.639 5,400 T/J 1,610,900 5,375 B 290,600 6 BBCA Bank Central Asia Tbk. 30,875 31,300 30,800 31,300 425 7,122,400 222,041,945,000 7,663 17,885.714 31,300 T/J 40,000 31,275 B 3,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,780 5,200 4,760 5,125 345 181,198,500 909,662,586,500 33,708 24.649 5,150 J 3,294,500 5,125 T/B 5,409,200 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,370 3,190 3,350 160 459,419,200 1,518,827,655,000 46,559 3,828.571 3,350 T/J 13,854,900 3,340 B 3,354,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,410 1,490 1,395 1,465 55 138,633,400 201,761,890,000 11,591 191.087 1,465 T/J 4,950,000 1,460 B 279,800 10 BMRI Bank Mandiri (Persero) Tbk. 5,975 6,275 5,950 6,150 175 46,455,200 285,665,085,000 10,591 1,853.152 6,150 T/J 525,900 6,125 B 517,500 11 BSDE Bumi Serpong Damai Tbk. 705 720 695 715 10 47,225,200 33,587,291,000 2,865 140.057 720 J 4,145,600 715 T/B 5,444,700 12 BTPS Bank BTPN Syariah Tbk. 3,860 4,050 3,870 4,020 160 9,620,200 37,989,983,000 4,203 412.308 4,020 T/J 59,300 4,010 B 29,400 13 CPIN Charoen Pokphand Indonesia Tbk 6,300 6,325 6,175 6,200 -100 6,694,800 41,652,255,000 3,235 28,237.009 6,225 J 92,000 6,200 T/B 541,900 14 CTRA Ciputra Development Tbk. 660 700 640 680 20 65,455,100 44,453,502,500 5,570 152.248 680 T/J 668,300 675 B 186,200 15 ERAA Erajaya Swasembada Tbk. 1,725 1,730 1,620 1,670 -55 24,051,500 40,312,313,000 8,110 167.000 1,675 J 13,200 1,670 T/B 1,485,200 16 EXCL XL Axiata Tbk. 2,410 2,450 2,410 2,430 20 9,634,000 23,401,543,000 3,424 123.324 2,440 J 471,100 2,430 T/B 302,400 17 GGRM Gudang Garam Tbk. 51,025 51,325 50,700 51,000 -25 984,900 50,092,847,500 2,906 1,990.244 51,025 J 4,900 51,000 T/B 1,600 18 HMSP H.M. Sampoerna Tbk. 1,705 1,725 1,685 1,720 15 41,716,800 71,093,162,500 7,272 8,586.262 1,725 J 1,935,200 1,720 T/B 171,400 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,200 10,300 10,125 10,150 -50 7,687,000 78,111,982,500 4,695 376.274 10,175 J 95,000 10,150 T/B 175,200 20 INCO Vale Indonesia Tbk. 3,620 3,620 3,500 3,540 -80 14,306,000 50,673,763,000 3,460 1,444.898 3,550 J 57,200 3,540 T/B 371,500 21 INDF Indofood Sukses Makmur Tbk. 7,050 7,150 7,000 7,050 0 16,834,200 118,783,412,500 3,791 1,206.799 7,050 T/J 1,011,800 7,025 B 131,700 22 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,725 9,250 9,475 125 11,797,600 112,102,812,500 5,687 488.233 9,475 T/J 2,800 9,450 B 61,000 23 INTP Indocement Tunggal Prakarsa Tbk. 11,800 11,900 11,725 11,825 25 3,636,500 43,002,992,500 2,576 473.000 11,850 J 61,300 11,825 T/B 201,900 24 ITMG Indo Tambangraya Megah Tbk. 8,375 8,375 8,075 8,125 -250 6,189,000 50,363,175,000 4,098 58.036 8,150 J 26,200 8,100 B 123,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,115 1,095 1,100 -5 27,636,000 30,460,592,500 3,579 300.711 1,105 J 874,600 1,100 T/B 1,038,800 26 JSMR Jasa Marga (Persero) Tbk. 4,050 4,140 4,060 4,120 70 5,327,000 21,901,255,000 2,556 242.953 4,130 J 108,000 4,120 T/B 221,400 27 KLBF Kalbe Farma Tbk. 1,600 1,620 1,600 1,615 15 46,451,800 74,845,328,500 5,337 15,751.487 1,615 T/J 6,870,000 1,610 B 539,700 28 MDKA Merdeka Copper Gold Tbk. 1,915 1,890 1,785 1,810 -105 267,636,700 482,071,341,000 25,443 471.979 1,815 J 488,700 1,810 T/B 9,055,100 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,350 2,280 2,300 -20 19,132,900 44,115,459,000 1,419 135.415 2,310 J 51,400 2,300 T/B 189,200 30 MNCN Media Nusantara Citra Tbk. 880 975 870 955 75 444,704,700 416,634,261,000 30,846 106.111 960 J 3,074,600 955 T/B 20,503,100 31 PGAS Perusahaan Gas Negara Tbk. 1,210 1,235 1,200 1,220 10 124,317,100 151,784,584,000 7,158 406.667 1,220 T/J 1,733,200 1,215 B 1,394,400 32 PTBA Bukit Asam Tbk. 2,100 2,100 2,050 2,060 -40 36,475,500 75,102,492,000 6,559 1,791.304 2,060 T/J 390,300 2,050 B 1,349,800 33 PTPP PP (Persero) Tbk. 985 1,025 960 1,010 25 105,243,700 105,381,424,000 8,961 189.850 1,010 T/J 1,219,600 1,005 B 515,500 34 PWON Pakuwon Jati Tbk. 394 408 390 406 12 234,599,200 94,134,724,200 12,224 1,565.211 406 T/J 7,125,900 404 B 4,563,900 35 SCMA Surya Citra Media Tbk. 1,215 1,275 1,210 1,260 45 49,206,300 61,640,760,500 5,000 569.999 1,260 T/J 83,800 1,255 B 842,000 36 SMGR Semen Indonesia (Persero) Tbk. 9,600 10,000 9,500 9,850 250 12,787,900 124,725,685,000 4,548 3,427.518 9,875 J 75,200 9,850 T/B 400 37 SMRA Summarecon Agung Tbk. 570 595 555 570 0 149,410,400 86,240,199,500 7,033 936.576 575 J 593,900 570 T/B 8,888,900 38 SRIL Sri Rejeki Isman Tbk. 193 196 191 195 2 24,478,300 4,757,161,100 1,437 81.250 196 J 2,929,000 195 T/B 230,100 39 TBIG Tower Bersama Infrastructure Tbk. 1,330 1,340 1,280 1,290 -40 38,291,500 50,006,857,500 2,757 318.519 1,290 T/J 394,600 1,285 B 466,400 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,050 7,225 6,850 6,950 -100 18,507,300 130,002,567,500 8,191 429.707 6,950 T/J 167,500 6,925 B 151,400 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,930 2,960 2,920 2,950 20 110,934,800 327,065,869,000 18,090 1,550.306 2,950 T/J 2,124,800 2,940 B 3,124,500 42 TOWR Sarana Menara Nusantara Tbk. 1,070 1,095 1,065 1,090 20 422,196,700 457,319,585,500 27,484 5,192.207 1,090 T/J 21,540,300 1,085 B 1,789,800 43 UNTR United Tractors Tbk. 24,275 24,000 22,650 23,525 -750 9,508,600 219,700,127,500 9,572 28,005.952 23,550 J 21,800 23,525 T/B 109,500 44 UNVR Unilever Indonesia Tbk. 8,050 8,125 8,025 8,050 0 11,451,200 92,199,057,500 5,828 206,093.190 8,075 J 56,700 8,050 T/B 8,600,300 45 WIKA Wijaya Karya (Persero) Tbk. 1,180 1,215 1,150 1,215 35 42,921,900 51,310,842,000 5,336 312.297 1,215 T/J 1,728,000 1,210 B 335,100 Total 3,596,056,300 7,471,436,418,800 410,239 91,842,600 87,360,100 Jakarta, 12 August 2020 Trading Division