List of Securities Quotation: LQ45 Date: Tuesday, 18 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. 1,600 1,645 1,575 1,620 20 20,415,200 33,010,173,500 7,758 1,975.610 1,620 T/J 107,700 1,615 B 23,900 2 ADRO Adaro Energy Tbk. 1,115 1,125 1,110 1,115 0 40,083,600 44,780,011,500 4,441 101.364 1,120 J 5,073,400 1,115 T/B 655,700 3 AKRA AKR Corporindo Tbk. 2,810 2,840 2,810 2,840 30 11,375,100 32,190,500,000 1,373 2,263.471 2,850 J 275,100 2,840 T/B 150,100 4 ANTM Aneka Tambang Tbk. 785 820 795 805 20 178,541,000 145,012,337,000 11,598 530.758 810 J 10,983,100 805 T/B 7,315,300 5 ASII Astra International Tbk. 5,375 5,450 5,300 5,375 0 34,974,800 187,905,595,000 8,526 3,843.761 5,375 T/J 684,500 5,350 B 376,500 6 BBCA Bank Central Asia Tbk. 32,025 32,125 31,500 31,800 -225 16,312,700 519,187,985,000 13,677 18,171.429 31,825 J 1,200 31,800 T/B 199,700 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,000 5,225 5,025 5,050 50 101,770,600 521,843,330,000 20,671 24.289 5,075 J 232,900 5,050 T/B 121,300 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,340 3,530 3,340 3,520 180 262,001,000 910,643,543,000 31,963 4,022.857 3,520 T/J 2,795,900 3,510 B 418,700 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,450 1,535 1,450 1,505 55 73,655,700 110,774,637,000 7,757 196.304 1,510 J 214,300 1,505 T/B 493,600 10 BMRI Bank Mandiri (Persero) Tbk. 6,025 6,225 6,025 6,150 125 57,990,600 356,962,775,000 10,242 1,853.152 6,150 T/J 111,200 6,125 B 627,900 11 BSDE Bumi Serpong Damai Tbk. 695 730 695 725 30 56,718,100 40,836,624,500 2,793 142.016 730 J 2,836,000 725 T/B 4,750,300 12 BTPS Bank BTPN Syariah Tbk. 3,870 3,910 3,830 3,850 -20 5,449,400 21,043,034,000 2,786 394.872 3,860 J 7,000 3,850 T/B 61,100 13 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,400 6,275 6,375 125 7,320,600 46,382,315,000 3,983 29,034.021 6,375 T/J 342,900 6,350 B 1,500 14 CTRA Ciputra Development Tbk. 665 720 655 715 50 89,483,700 62,625,100,500 6,990 160.085 720 J 1,712,700 715 T/B 380,900 15 ERAA Erajaya Swasembada Tbk. 1,680 1,700 1,665 1,680 0 7,707,600 12,964,390,000 1,839 168.000 1,680 T/J 89,100 1,675 B 301,100 16 EXCL XL Axiata Tbk. 2,550 2,570 2,510 2,520 -30 19,770,700 49,983,891,000 5,566 127.892 2,530 J 201,900 2,520 T/B 364,600 17 GGRM Gudang Garam Tbk. 52,500 55,000 52,500 54,525 2,025 2,930,400 159,727,110,000 6,863 2,127.805 54,525 T/J 43,900 54,500 B 38,500 18 HMSP H.M. Sampoerna Tbk. 1,735 1,800 1,745 1,750 15 92,813,800 164,632,561,500 9,294 8,736.022 1,755 J 268,200 1,750 T/B 1,839,600 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,175 10,275 10,125 10,200 25 6,105,900 62,386,180,000 4,555 378.128 10,200 T/J 102,300 10,175 B 8,900 20 INCO Vale Indonesia Tbk. 3,660 3,790 3,700 3,740 80 14,740,600 55,341,592,000 4,339 1,526.531 3,750 J 104,300 3,740 T/B 195,900 21 INDF Indofood Sukses Makmur Tbk. 7,325 7,400 7,250 7,250 -75 11,570,800 84,230,262,500 6,034 1,241.035 7,275 J 40,000 7,250 T/B 293,900 22 INKP Indah Kiat Pulp & Paper Tbk. 9,700 9,825 9,650 9,725 25 6,031,400 58,752,352,500 3,083 501.116 9,750 J 69,200 9,725 T/B 25,000 23 INTP Indocement Tunggal Prakarsa Tbk. 11,950 12,050 11,900 11,975 25 3,112,500 37,243,360,000 2,831 479.000 12,000 J 87,100 11,975 T/B 28,300 24 ITMG Indo Tambangraya Megah Tbk. 8,125 8,300 8,125 8,200 75 2,321,800 19,091,690,000 1,817 58.571 8,200 T/J 34,000 8,175 B 36,000 25 JPFA Japfa Comfeed Indonesia Tbk. 1,110 1,145 1,110 1,120 10 41,320,800 46,595,309,500 6,042 306.178 1,120 T/J 329,200 1,115 B 785,400 26 JSMR Jasa Marga (Persero) Tbk. 4,060 4,130 4,030 4,050 -10 6,441,600 26,178,054,000 3,002 238.825 4,060 J 1,700 4,050 T/B 17,800 27 KLBF Kalbe Farma Tbk. 1,625 1,630 1,605 1,620 -5 35,788,100 57,981,473,000 6,577 15,800.254 1,620 T/J 783,900 1,615 B 131,000 28 MDKA Merdeka Copper Gold Tbk. 1,810 1,915 1,845 1,870 60 195,343,500 365,276,059,000 17,156 487.624 1,875 J 507,600 1,870 T/B 366,000 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,300 2,360 2,300 2,310 10 23,856,000 55,513,446,000 2,099 136.004 2,320 J 6,000 2,310 T/B 396,700 30 MNCN Media Nusantara Citra Tbk. 880 945 870 935 55 479,645,000 439,417,193,000 24,113 103.889 935 T/J 2,901,700 930 B 1,279,800 31 PGAS Perusahaan Gas Negara Tbk. 1,230 1,265 1,230 1,245 15 99,427,300 124,148,825,000 6,121 415.000 1,250 J 2,998,900 1,245 T/B 3,154,300 32 PTBA Bukit Asam Tbk. 2,060 2,080 2,060 2,080 20 19,991,700 41,379,623,000 4,314 1,808.696 2,080 T/J 2,230,600 2,070 B 1,079,500 33 PTPP PP (Persero) Tbk. 985 1,050 990 1,020 35 159,908,900 163,849,352,000 7,353 191.729 1,025 J 2,222,800 1,020 T/B 882,100 34 PWON Pakuwon Jati Tbk. 392 408 392 406 14 115,152,000 46,416,425,200 5,672 1,565.211 408 J 11,644,000 406 T/B 2,425,500 35 SCMA Surya Citra Media Tbk. 1,210 1,225 1,175 1,190 -20 22,611,400 27,161,806,000 3,250 538.332 1,195 J 454,700 1,190 T/B 538,900 36 SMGR Semen Indonesia (Persero) Tbk. 9,500 9,850 9,500 9,750 250 8,872,400 86,436,657,500 3,659 3,392.720 9,750 T/J 121,900 9,725 B 4,400 37 SMRA Summarecon Agung Tbk. 565 595 560 585 20 64,390,300 37,366,441,500 3,523 961.222 585 T/J 1,832,300 580 B 6,046,200 38 SRIL Sri Rejeki Isman Tbk. 196 236 196 228 32 406,925,800 89,846,668,200 16,640 95.000 228 T/J 6,139,900 226 B 1,169,900 39 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,290 1,245 1,250 -25 39,005,300 49,595,049,500 2,901 308.642 1,260 J 13,000 1,250 T/B 82,500 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 7,100 6,950 6,975 25 7,999,100 56,072,205,000 3,741 431.252 6,975 T/J 62,800 6,950 B 799,600 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,030 3,060 3,000 3,050 20 139,358,500 424,050,147,000 14,849 1,602.859 3,050 T/J 4,612,900 3,040 B 381,400 42 TOWR Sarana Menara Nusantara Tbk. 1,035 1,060 1,025 1,055 20 300,977,400 314,653,230,000 33,899 5,025.485 1,055 T/J 8,775,600 1,050 B 4,680,900 43 UNTR United Tractors Tbk. 23,075 23,975 23,325 23,600 525 6,790,100 160,394,972,500 7,663 28,095.238 23,625 J 17,300 23,600 T/B 42,200 44 UNVR Unilever Indonesia Tbk. 8,200 8,250 8,175 8,225 25 12,267,900 100,686,192,500 5,580 210,573.477 8,250 J 922,400 8,225 T/B 472,300 45 WIKA Wijaya Karya (Persero) Tbk. 1,185 1,290 1,190 1,285 100 95,699,400 120,728,244,500 9,266 330.289 1,285 T/J 957,000 1,280 B 216,700 Total 3,404,970,100 6,571,298,724,400 368,199 73,954,100 43,661,400 Jakarta, 18 August 2020 Trading Division