List of Securities Quotation: LQ45 Date: Wednesday, 19 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. 1,620 1,630 1,605 1,615 -5 8,549,200 13,800,307,000 3,760 1,969.512 1,620 J 849,300 1,615 T/B 685,300 2 ADRO Adaro Energy Tbk. 1,115 1,135 1,100 1,115 0 74,016,400 82,743,324,500 6,280 101.364 1,120 J 1,536,500 1,115 T/B 770,100 3 AKRA AKR Corporindo Tbk. 2,840 2,860 2,800 2,830 -10 11,024,300 31,201,814,000 1,684 2,255.501 2,830 T/J 65,200 2,820 B 500 4 ANTM Aneka Tambang Tbk. 805 815 795 795 -10 88,404,200 70,781,904,500 8,010 524.164 800 J 15,218,100 795 T/B 3,841,400 5 ASII Astra International Tbk. 5,375 5,425 5,250 5,300 -75 24,870,200 132,101,307,500 6,329 3,790.127 5,325 J 651,300 5,300 T/B 168,500 6 BBCA Bank Central Asia Tbk. 31,800 32,050 31,550 31,650 -150 11,758,700 373,338,625,000 10,450 18,085.714 31,675 J 9,100 31,650 T/B 207,400 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,050 5,200 5,000 5,050 0 79,545,900 403,807,432,500 16,725 24.289 5,075 J 217,300 5,050 T/B 9,284,700 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,520 3,640 3,520 3,560 40 217,533,000 775,772,416,000 27,039 4,068.571 3,570 J 3,955,400 3,560 T/B 18,132,000 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,505 1,560 1,500 1,510 5 72,630,400 110,618,143,500 6,818 196.956 1,515 J 754,400 1,510 T/B 1,431,300 10 BMRI Bank Mandiri (Persero) Tbk. 6,150 6,250 6,075 6,100 -50 32,255,900 197,710,152,500 7,477 1,838.086 6,125 J 1,081,300 6,100 T/B 1,320,900 11 BSDE Bumi Serpong Damai Tbk. 725 755 725 740 15 71,633,100 53,160,664,000 3,669 144.955 745 J 3,551,700 740 T/B 4,991,500 12 BTPS Bank BTPN Syariah Tbk. 3,850 3,970 3,850 3,870 20 7,557,200 29,422,297,000 4,784 396.923 3,870 T/J 1,892,600 3,860 B 142,900 13 CPIN Charoen Pokphand Indonesia Tbk 6,375 6,400 6,225 6,225 -150 6,029,000 37,711,915,000 3,061 28,350.868 6,250 J 3,700 6,225 T/B 267,200 14 CTRA Ciputra Development Tbk. 715 730 695 710 -5 59,412,000 42,416,755,500 5,317 158.965 715 J 311,200 710 T/B 3,611,100 15 ERAA Erajaya Swasembada Tbk. 1,680 1,785 1,695 1,765 85 37,326,800 65,524,319,000 5,811 176.500 1,770 J 540,100 1,765 T/B 132,300 16 EXCL XL Axiata Tbk. 2,520 2,580 2,510 2,520 0 17,607,900 44,707,144,000 5,225 127.892 2,530 J 120,100 2,520 T/B 134,800 17 GGRM Gudang Garam Tbk. 54,525 54,800 54,000 54,175 -350 861,200 46,768,290,000 2,894 2,114.146 54,200 J 900 54,175 T/B 5,400 18 HMSP H.M. Sampoerna Tbk. 1,750 1,770 1,730 1,750 0 40,057,700 70,008,182,000 5,611 8,736.022 1,755 J 1,069,900 1,750 T/B 1,768,700 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,200 10,275 10,100 10,100 -100 5,372,500 54,522,965,000 4,022 374.421 10,125 J 1,100 10,100 T/B 185,000 20 INCO Vale Indonesia Tbk. 3,740 3,790 3,700 3,740 0 5,008,800 18,693,310,000 1,960 1,526.531 3,750 J 277,800 3,740 T/B 98,100 21 INDF Indofood Sukses Makmur Tbk. 7,250 7,300 7,175 7,200 -50 8,552,800 61,721,187,500 3,611 1,232.476 7,225 J 62,100 7,200 T/B 419,300 22 INKP Indah Kiat Pulp & Paper Tbk. 9,725 9,825 9,475 9,500 -225 7,962,200 76,394,542,500 4,648 489.522 9,525 J 47,100 9,500 T/B 46,300 23 INTP Indocement Tunggal Prakarsa Tbk. 11,975 12,025 11,775 11,800 -175 4,155,400 49,125,120,000 2,853 472.000 11,800 T/J 3,300 11,775 B 148,200 24 ITMG Indo Tambangraya Megah Tbk. 8,200 8,300 8,100 8,200 0 4,469,000 36,619,797,500 2,903 58.571 8,225 J 186,200 8,200 T/B 48,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,130 1,100 1,115 -5 13,648,500 15,166,972,500 2,518 304.811 1,120 J 574,300 1,115 T/B 103,400 26 JSMR Jasa Marga (Persero) Tbk. 4,050 4,080 3,980 3,980 -70 17,284,900 69,139,808,000 4,519 234.697 3,990 J 2,100 3,980 T/B 1,180,300 27 KLBF Kalbe Farma Tbk. 1,620 1,630 1,605 1,605 -15 24,769,400 39,890,443,500 4,313 15,653.955 1,610 J 255,400 1,605 T/B 777,900 28 MDKA Merdeka Copper Gold Tbk. 1,870 1,905 1,820 1,825 -45 112,232,300 206,482,225,500 13,363 475.890 1,830 J 306,400 1,825 T/B 1,125,000 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,310 2,350 2,300 2,330 20 20,357,400 47,255,895,000 1,748 137.181 2,330 T/J 870,400 2,320 B 21,600 30 MNCN Media Nusantara Citra Tbk. 935 940 900 910 -25 280,321,000 257,979,725,000 12,778 101.111 915 J 4,737,400 910 T/B 7,219,100 31 PGAS Perusahaan Gas Negara Tbk. 1,245 1,305 1,245 1,305 60 206,134,500 263,088,870,000 13,633 435.000 1,310 J 4,981,300 1,305 T/B 11,619,900 32 PTBA Bukit Asam Tbk. 2,080 2,130 2,070 2,110 30 55,754,100 117,428,852,000 8,798 1,834.783 2,120 J 3,639,300 2,110 T/B 1,039,400 33 PTPP PP (Persero) Tbk. 1,020 1,025 1,000 1,015 -5 34,915,100 35,251,453,500 2,832 190.789 1,015 T/J 2,464,000 1,010 B 192,300 34 PWON Pakuwon Jati Tbk. 406 422 406 412 6 204,956,500 85,355,650,200 10,949 1,588.342 414 J 460,200 412 T/B 2,701,700 35 SCMA Surya Citra Media Tbk. 1,190 1,215 1,190 1,210 20 8,365,800 10,083,827,000 1,455 547.380 1,215 J 148,800 1,210 T/B 380,400 36 SMGR Semen Indonesia (Persero) Tbk. 9,750 9,850 9,550 9,550 -200 3,280,400 31,483,987,500 1,682 3,323.126 9,625 J 2,700 9,550 T/B 63,200 37 SMRA Summarecon Agung Tbk. 585 595 580 585 0 43,705,600 25,595,921,000 2,188 961.222 585 T/J 2,026,700 580 B 3,417,300 38 SRIL Sri Rejeki Isman Tbk. 228 242 220 228 0 228,508,800 53,396,173,400 9,938 95.000 230 J 3,490,500 228 T/B 3,752,500 39 TBIG Tower Bersama Infrastructure Tbk. 1,250 1,270 1,245 1,260 10 31,289,800 39,443,215,500 1,835 311.111 1,260 T/J 20,600 1,255 B 500 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,075 6,900 6,925 -50 5,704,200 39,750,972,500 3,080 428.161 6,950 J 68,100 6,925 T/B 194,600 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,050 3,050 3,000 3,000 -50 103,980,600 313,550,662,000 14,413 1,576.582 3,010 J 461,100 3,000 T/B 9,604,400 42 TOWR Sarana Menara Nusantara Tbk. 1,055 1,055 1,045 1,055 0 102,812,900 108,052,806,000 18,154 5,025.485 1,055 T/J 11,816,200 1,050 B 1,464,200 43 UNTR United Tractors Tbk. 23,600 23,800 23,450 23,475 -125 4,502,000 106,133,905,000 5,918 27,946.429 23,500 J 300 23,475 T/B 2,800 44 UNVR Unilever Indonesia Tbk. 8,225 8,275 8,200 8,200 -25 9,945,900 81,777,425,000 3,958 209,933.436 8,225 J 90,500 8,200 T/B 1,576,000 45 WIKA Wijaya Karya (Persero) Tbk. 1,285 1,300 1,255 1,285 0 36,768,800 46,874,485,500 4,467 330.289 1,290 J 3,802,300 1,285 T/B 491,600 Total 2,445,832,300 4,871,855,191,600 293,480 72,624,300 94,769,200 Jakarta, 19 August 2020 Trading Division