List of Securities Quotation: LQ45 Date: Tuesday, 25 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 1,670 1,620 1,650 30 25,988,600 42,927,121,000 5,669 2,012.195 1,650 T/J 393,800 1,645 B 603,600 2 ADRO Adaro Energy Tbk. 1,095 1,110 1,095 1,100 5 46,196,300 50,860,336,000 5,180 100.000 1,105 J 1,249,000 1,100 T/B 622,100 3 AKRA AKR Corporindo Tbk. 2,930 3,070 2,940 3,060 130 36,880,800 111,435,063,000 6,575 2,438.811 3,060 T/J 87,800 3,050 B 119,500 4 ANTM Aneka Tambang Tbk. 780 795 775 790 10 69,089,200 54,269,583,000 5,057 520.868 790 T/J 8,148,200 785 B 2,145,900 5 ASII Astra International Tbk. 5,300 5,375 5,300 5,300 0 27,807,900 147,949,507,500 5,855 3,790.127 5,325 J 584,900 5,300 T/B 305,700 6 BBCA Bank Central Asia Tbk. 31,575 31,900 31,525 31,825 250 9,842,200 312,771,740,000 6,204 18,185.714 31,850 J 26,000 31,825 T/B 154,100 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,100 5,350 5,150 5,275 175 92,771,400 487,372,337,500 16,834 25.371 5,300 J 3,979,500 5,275 T/B 1,022,600 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,640 3,800 3,640 3,800 160 179,300,000 671,289,852,000 26,721 4,342.857 3,800 T/J 6,979,400 3,790 B 78,700 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,525 1,570 1,525 1,570 45 53,464,200 83,268,100,000 4,680 204.783 1,575 J 1,765,700 1,570 T/B 655,400 10 BMRI Bank Mandiri (Persero) Tbk. 6,000 6,275 6,050 6,250 250 66,182,900 408,140,635,000 10,952 1,883.285 6,275 J 1,752,100 6,250 T/B 1,643,800 11 BSDE Bumi Serpong Damai Tbk. 760 810 750 790 30 129,687,100 101,759,541,500 5,896 154.749 790 T/J 299,200 785 B 1,837,700 12 BTPS Bank BTPN Syariah Tbk. 3,770 3,810 3,700 3,740 -30 10,140,200 37,960,249,000 3,949 383.590 3,740 T/J 1,112,600 3,730 B 49,900 13 CPIN Charoen Pokphand Indonesia Tbk 6,125 6,200 6,100 6,100 -25 9,272,200 56,704,182,500 3,946 27,781.573 6,125 J 29,800 6,100 T/B 917,100 14 CTRA Ciputra Development Tbk. 735 780 740 770 35 98,887,000 74,882,556,500 6,190 172.399 770 T/J 2,095,400 765 B 439,100 15 ERAA Erajaya Swasembada Tbk. 1,765 1,780 1,745 1,755 -10 4,036,500 7,086,997,500 1,343 175.500 1,760 J 16,600 1,755 T/B 283,500 16 EXCL XL Axiata Tbk. 2,490 2,540 2,480 2,480 -10 9,946,700 24,792,380,000 3,682 125.862 2,490 J 45,700 2,480 T/B 1,488,100 17 GGRM Gudang Garam Tbk. 52,725 53,600 52,500 53,400 675 1,216,000 64,391,322,500 3,491 2,083.902 53,425 J 1,100 53,400 T/B 20,800 18 HMSP H.M. Sampoerna Tbk. 1,710 1,730 1,700 1,710 0 33,523,300 57,334,038,500 5,601 8,536.342 1,715 J 634,000 1,710 T/B 621,700 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,225 10,475 10,200 10,425 200 8,463,700 88,089,532,500 4,843 386.469 10,425 T/J 53,700 10,400 B 6,200 20 INCO Vale Indonesia Tbk. 3,690 3,840 3,700 3,780 90 14,493,500 54,861,189,000 3,397 1,542.857 3,780 T/J 5,500 3,770 B 43,100 21 INDF Indofood Sukses Makmur Tbk. 7,500 7,850 7,500 7,850 350 18,916,800 146,758,840,000 5,540 1,343.741 7,850 T/J 1,701,800 7,825 B 63,400 22 INKP Indah Kiat Pulp & Paper Tbk. 9,525 9,650 9,425 9,475 -50 5,268,000 50,002,032,500 3,226 488.233 9,475 T/J 15,100 9,450 B 851,200 23 INTP Indocement Tunggal Prakarsa Tbk. 11,850 12,400 11,850 12,400 550 10,341,100 126,075,380,000 5,116 496.000 12,400 T/J 1,311,600 12,375 B 25,200 24 ITMG Indo Tambangraya Megah Tbk. 8,150 8,300 8,150 8,300 150 3,883,000 32,016,520,000 2,172 59.286 8,300 T/J 35,500 8,275 B 37,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,150 1,125 1,140 10 26,971,200 30,773,176,500 3,482 311.646 1,145 J 1,719,500 1,140 T/B 511,600 26 JSMR Jasa Marga (Persero) Tbk. 3,950 3,980 3,950 3,960 10 6,206,400 24,588,328,000 2,025 233.518 3,970 J 9,200 3,960 T/B 583,100 27 KLBF Kalbe Farma Tbk. 1,600 1,620 1,595 1,620 20 40,737,100 65,721,590,000 4,087 15,800.254 1,620 T/J 4,906,500 1,615 B 137,600 28 MDKA Merdeka Copper Gold Tbk. 1,800 1,820 1,770 1,805 5 88,088,600 158,219,896,500 8,062 470.675 1,810 J 551,800 1,805 T/B 233,400 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,410 2,330 2,390 20 28,305,000 67,396,598,000 2,875 140.714 2,390 T/J 332,100 2,370 B 4,000 30 MNCN Media Nusantara Citra Tbk. 910 930 905 915 5 85,614,400 78,419,474,500 5,501 101.667 920 J 4,263,900 915 T/B 1,495,000 31 PGAS Perusahaan Gas Negara Tbk. 1,315 1,350 1,310 1,340 25 113,468,200 151,726,783,000 10,657 446.667 1,340 T/J 1,814,100 1,335 B 1,918,700 32 PTBA Bukit Asam Tbk. 2,100 2,120 2,100 2,120 20 26,816,900 56,651,138,000 5,628 1,843.478 2,130 J 2,190,200 2,120 T/B 1,658,700 33 PTPP PP (Persero) Tbk. 1,040 1,060 1,035 1,035 -5 27,855,200 29,066,018,500 2,700 194.549 1,040 J 596,400 1,035 T/B 517,900 34 PWON Pakuwon Jati Tbk. 416 434 416 428 12 192,504,800 81,805,277,600 8,987 1,650.025 430 J 3,832,100 428 T/B 4,283,600 35 SCMA Surya Citra Media Tbk. 1,200 1,225 1,190 1,220 20 8,806,900 10,655,277,500 1,712 551.904 1,225 J 422,800 1,220 T/B 224,000 36 SMGR Semen Indonesia (Persero) Tbk. 9,700 10,525 9,725 10,300 600 18,254,400 185,892,000,000 6,496 3,584.105 10,325 J 5,100 10,300 T/B 193,500 37 SMRA Summarecon Agung Tbk. 610 635 610 630 20 159,793,500 99,911,223,000 6,641 1,035.163 635 J 5,967,300 630 T/B 12,399,800 38 SRIL Sri Rejeki Isman Tbk. 224 238 224 232 8 55,386,700 12,813,973,000 3,609 96.667 234 J 891,900 232 T/B 2,237,700 39 TBIG Tower Bersama Infrastructure Tbk. 1,240 1,270 1,240 1,265 25 40,917,600 51,340,576,500 2,538 312.346 1,265 T/J 261,500 1,260 B 4,700 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 7,075 6,925 6,950 0 9,421,200 65,851,422,500 4,285 429.707 6,950 T/J 63,300 6,925 B 627,600 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,000 3,010 2,980 2,980 -20 100,013,600 299,343,641,000 14,902 1,566.072 2,990 J 844,200 2,980 T/B 10,821,600 42 TOWR Sarana Menara Nusantara Tbk. 1,060 1,065 1,045 1,045 -15 136,528,900 143,345,895,500 18,073 4,977.850 1,050 J 3,057,500 1,045 T/B 7,787,100 43 UNTR United Tractors Tbk. 23,000 23,650 22,975 23,550 550 5,037,400 117,351,790,000 5,375 28,035.714 23,575 J 59,500 23,550 T/B 35,200 44 UNVR Unilever Indonesia Tbk. 8,175 8,250 8,175 8,200 25 11,597,200 95,044,490,000 4,689 209,933.436 8,225 J 246,800 8,200 T/B 268,600 45 WIKA Wijaya Karya (Persero) Tbk. 1,315 1,340 1,310 1,320 5 22,780,000 30,107,243,500 3,385 339.285 1,320 T/J 192,500 1,315 B 688,100 Total 2,170,703,800 5,149,024,850,100 277,828 64,552,200 60,667,600 Jakarta, 25 August 2020 Trading Division