List of Securities Quotation: LQ45 Date: Thursday, 13 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. 1,640 1,650 1,630 1,635 -5 8,320,800 13,636,241,000 3,213 1,993.902 1,635 T/J 2,132,700 1,630 B 597,600 2 ADRO Adaro Energy Tbk. 1,120 1,130 1,105 1,115 -5 40,519,400 45,190,149,500 5,250 101.364 1,115 T/J 1,956,700 1,110 B 686,000 3 AKRA AKR Corporindo Tbk. 2,860 2,960 2,810 2,840 -20 14,778,400 42,869,666,000 2,045 2,263.471 2,840 T/J 180,000 2,820 B 56,900 4 ANTM Aneka Tambang Tbk. 770 790 770 770 0 99,028,400 77,094,696,500 7,795 507.681 775 J 763,800 770 T/B 4,682,100 5 ASII Astra International Tbk. 5,400 5,550 5,375 5,400 0 36,344,700 197,486,662,500 7,029 3,861.639 5,425 J 138,900 5,400 T/B 903,000 6 BBCA Bank Central Asia Tbk. 31,300 31,500 30,900 31,500 200 9,716,200 305,192,357,500 7,170 18,000.000 31,500 T/J 850,400 31,475 B 100 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,125 5,350 5,025 5,075 -50 87,602,500 449,172,182,500 20,298 24.409 5,075 T/J 6,320,700 5,050 B 2,943,900 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,350 3,450 3,300 3,330 -20 214,222,600 718,292,497,000 26,568 3,805.714 3,330 T/J 6,296,800 3,320 B 2,588,000 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,465 1,515 1,455 1,455 -10 65,193,000 96,250,759,500 6,719 189.783 1,455 T/J 1,500,200 1,450 B 2,011,700 10 BMRI Bank Mandiri (Persero) Tbk. 6,150 6,250 6,050 6,050 -100 42,994,600 262,511,872,500 8,886 1,823.019 6,075 J 39,700 6,050 T/B 238,600 11 BSDE Bumi Serpong Damai Tbk. 715 725 700 705 -10 26,268,400 18,650,952,500 2,009 138.099 710 J 1,013,700 705 T/B 2,304,600 12 BTPS Bank BTPN Syariah Tbk. 4,020 4,140 3,980 4,010 -10 7,011,300 28,309,927,000 3,196 411.282 4,010 T/J 11,400 4,000 B 79,900 13 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,275 6,175 6,175 -25 5,183,600 32,151,257,500 2,274 28,123.150 6,175 T/J 170,700 6,150 B 291,400 14 CTRA Ciputra Development Tbk. 680 695 670 670 -10 27,785,800 18,873,367,000 2,000 150.009 670 T/J 43,700 665 B 969,700 15 ERAA Erajaya Swasembada Tbk. 1,670 1,705 1,655 1,680 10 10,582,300 17,805,295,000 2,922 168.000 1,680 T/J 814,100 1,675 B 34,700 16 EXCL XL Axiata Tbk. 2,430 2,610 2,440 2,610 180 58,717,500 149,423,193,000 15,072 132.459 2,620 J 517,100 2,610 T/B 2,954,300 17 GGRM Gudang Garam Tbk. 51,000 51,300 50,775 50,900 -100 796,100 40,618,532,500 2,661 1,986.341 50,900 T/J 10,400 50,875 B 13,000 18 HMSP H.M. Sampoerna Tbk. 1,720 1,745 1,710 1,715 -5 34,424,500 59,346,602,000 5,711 8,561.302 1,720 J 448,400 1,715 T/B 1,450,400 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,150 10,275 10,150 10,250 100 8,840,200 90,337,847,500 3,724 379.981 10,250 T/J 468,100 10,225 B 1,500 20 INCO Vale Indonesia Tbk. 3,540 3,580 3,520 3,560 20 5,731,300 20,351,900,000 1,597 1,453.061 3,560 T/J 55,600 3,550 B 141,300 21 INDF Indofood Sukses Makmur Tbk. 7,050 7,250 7,025 7,225 175 13,482,600 96,808,692,500 5,329 1,236.755 7,250 J 235,100 7,225 T/B 3,000,100 22 INKP Indah Kiat Pulp & Paper Tbk. 9,475 9,975 9,275 9,875 400 23,965,300 234,207,800,000 9,007 508.845 9,875 T/J 98,800 9,850 B 47,000 23 INTP Indocement Tunggal Prakarsa Tbk. 11,825 11,975 11,800 11,825 0 2,704,300 32,093,570,000 2,196 473.000 11,850 J 14,100 11,825 T/B 20,500 24 ITMG Indo Tambangraya Megah Tbk. 8,125 8,325 8,075 8,175 50 3,425,000 28,088,415,000 2,212 58.393 8,175 T/J 17,900 8,150 B 82,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,115 1,090 1,100 0 13,465,500 14,790,956,500 2,330 300.711 1,105 J 777,200 1,100 T/B 987,500 26 JSMR Jasa Marga (Persero) Tbk. 4,120 4,190 4,110 4,140 20 7,242,500 30,003,457,000 3,112 244.132 4,150 J 136,500 4,140 T/B 95,200 27 KLBF Kalbe Farma Tbk. 1,615 1,625 1,610 1,625 10 45,146,800 73,126,916,500 5,269 15,849.020 1,625 T/J 1,578,500 1,620 B 510,000 28 MDKA Merdeka Copper Gold Tbk. 1,810 1,850 1,770 1,770 -40 98,448,500 177,771,602,000 15,779 461.548 1,770 T/J 54,300 1,765 B 1,210,700 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,300 2,400 2,290 2,390 90 25,099,200 59,213,650,000 2,550 140.714 2,400 J 37,100 2,390 T/B 42,500 30 MNCN Media Nusantara Citra Tbk. 955 985 920 945 -10 251,730,600 237,465,255,000 13,703 105.000 945 T/J 1,036,600 940 B 46,500 31 PGAS Perusahaan Gas Negara Tbk. 1,220 1,245 1,220 1,235 15 79,605,200 97,905,206,500 5,205 411.667 1,235 T/J 1,092,600 1,230 B 1,048,200 32 PTBA Bukit Asam Tbk. 2,060 2,080 2,050 2,070 10 12,773,500 26,371,595,000 3,588 1,800.000 2,070 T/J 1,685,300 2,060 B 2,464,700 33 PTPP PP (Persero) Tbk. 1,010 1,035 980 990 -20 34,017,200 34,015,008,500 4,068 186.090 995 J 1,259,300 990 T/B 538,600 34 PWON Pakuwon Jati Tbk. 406 412 400 400 -6 77,521,800 31,283,705,000 5,205 1,542.079 402 J 1,543,800 400 T/B 6,281,000 35 SCMA Surya Citra Media Tbk. 1,260 1,275 1,230 1,245 -15 18,762,300 23,451,088,500 4,270 563.213 1,245 T/J 766,300 1,240 B 72,800 36 SMGR Semen Indonesia (Persero) Tbk. 9,850 9,950 9,650 9,725 -125 3,567,000 34,799,492,500 1,704 3,384.021 9,725 T/J 199,100 9,700 B 443,200 37 SMRA Summarecon Agung Tbk. 570 580 555 565 -5 28,792,900 16,357,328,000 1,921 928.360 565 T/J 1,871,900 560 B 2,038,500 38 SRIL Sri Rejeki Isman Tbk. 195 198 195 196 1 22,074,200 4,345,811,500 1,638 81.667 197 J 2,985,400 196 T/B 2,515,400 39 TBIG Tower Bersama Infrastructure Tbk. 1,290 1,335 1,220 1,245 -45 44,102,300 55,987,416,500 3,371 307.407 1,245 T/J 200,400 1,240 B 154,600 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 7,250 6,800 7,050 100 27,723,600 195,881,950,000 10,564 435.889 7,075 J 16,500 7,050 T/B 1,500 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,950 3,020 2,950 3,010 60 160,906,600 482,278,199,000 18,270 1,581.838 3,020 J 5,481,400 3,010 T/B 655,500 42 TOWR Sarana Menara Nusantara Tbk. 1,090 1,070 1,015 1,030 -60 570,422,200 585,789,640,500 32,375 4,906.397 1,030 T/J 9,483,300 1,025 B 2,213,900 43 UNTR United Tractors Tbk. 23,525 23,800 22,775 23,300 -225 5,354,500 124,203,292,500 5,698 27,738.095 23,300 T/J 114,500 23,200 B 10,000 44 UNVR Unilever Indonesia Tbk. 8,050 8,175 8,050 8,175 125 11,271,500 91,843,635,000 4,443 209,293.395 8,175 T/J 677,400 8,150 B 590,800 45 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,225 1,190 1,190 -25 17,487,200 20,906,265,000 2,686 305.871 1,195 J 140,800 1,190 T/B 205,400 Total 2,403,153,900 5,492,555,907,000 302,632 55,237,200 48,225,700 Jakarta, 13 August 2020 Trading Division