List of Securities Quotation: LQ45 Date: Wednesday, 26 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 1,665 1,635 1,645 -5 11,584,700 19,055,148,500 3,736 2,006.098 1,645 T/J 2,433,600 1,640 B 147,500 2 ADRO Adaro Energy Tbk. 1,100 1,135 1,095 1,110 10 74,077,900 82,697,981,000 6,309 100.909 1,110 T/J 83,200 1,105 B 1,348,600 3 AKRA AKR Corporindo Tbk. 3,060 3,110 3,010 3,030 -30 22,639,100 69,571,546,000 3,166 2,414.901 3,030 T/J 1,044,500 3,020 B 141,600 4 ANTM Aneka Tambang Tbk. 790 800 780 785 -5 72,181,500 57,054,778,500 4,349 517.571 790 J 1,978,100 785 T/B 5,810,000 5 ASII Astra International Tbk. 5,300 5,400 5,275 5,350 50 29,957,700 159,618,697,500 4,644 3,825.883 5,350 T/J 2,611,300 5,325 B 62,100 6 BBCA Bank Central Asia Tbk. 31,825 31,950 31,525 31,700 -125 8,596,600 272,528,505,000 5,904 18,114.286 31,775 J 11,300 31,700 T/B 163,700 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,275 5,350 5,200 5,325 50 72,829,900 384,167,525,000 14,180 25.611 5,325 T/J 8,594,900 5,300 B 1,128,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,800 3,820 3,700 3,740 -60 161,962,800 606,434,828,000 30,011 4,274.286 3,750 J 451,800 3,740 T/B 7,183,600 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,570 1,580 1,550 1,565 -5 28,151,300 44,012,782,500 4,396 204.130 1,570 J 1,431,000 1,565 T/B 556,900 10 BMRI Bank Mandiri (Persero) Tbk. 6,250 6,350 6,175 6,350 100 39,351,700 245,923,287,500 8,270 1,913.417 6,350 T/J 10,319,800 6,275 B 1,500 11 BSDE Bumi Serpong Damai Tbk. 790 795 775 780 -10 50,991,600 39,951,284,500 3,456 152.790 785 J 191,400 780 T/B 869,400 12 BTPS Bank BTPN Syariah Tbk. 3,740 3,930 3,740 3,890 150 21,729,900 84,254,382,000 6,556 398.974 3,900 J 162,600 3,890 T/B 176,700 13 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,200 6,100 6,100 0 7,839,300 48,096,855,000 3,349 27,781.573 6,125 J 33,800 6,100 T/B 844,400 14 CTRA Ciputra Development Tbk. 770 790 760 760 -10 40,220,000 31,020,911,500 3,607 170.160 765 J 642,200 760 T/B 357,400 15 ERAA Erajaya Swasembada Tbk. 1,755 1,775 1,730 1,745 -10 8,408,600 14,689,543,000 2,146 174.500 1,745 T/J 225,400 1,740 B 158,700 16 EXCL XL Axiata Tbk. 2,480 2,540 2,480 2,540 60 14,089,700 35,543,670,000 4,554 128.907 2,550 J 1,137,900 2,540 T/B 570,100 17 GGRM Gudang Garam Tbk. 53,400 53,625 52,675 52,675 -725 1,376,500 72,811,465,000 3,668 2,055.610 52,725 J 1,500 52,675 T/B 3,800 18 HMSP H.M. Sampoerna Tbk. 1,710 1,725 1,700 1,700 -10 20,833,900 35,502,208,000 3,914 8,486.422 1,700 T/J 1,033,700 1,695 B 1,622,100 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,425 10,500 10,325 10,350 -75 4,974,600 51,622,497,500 4,103 383.689 10,375 J 7,600 10,350 T/B 32,100 20 INCO Vale Indonesia Tbk. 3,780 3,830 3,770 3,780 0 12,254,200 46,564,307,000 1,661 1,542.857 3,790 J 22,400 3,780 T/B 250,300 21 INDF Indofood Sukses Makmur Tbk. 7,850 7,850 7,625 7,675 -175 10,434,100 80,019,882,500 5,714 1,313.785 7,700 J 405,800 7,675 T/B 63,900 22 INKP Indah Kiat Pulp & Paper Tbk. 9,475 9,575 9,300 9,425 -50 6,866,700 64,687,992,500 3,779 485.657 9,450 J 14,100 9,425 T/B 47,600 23 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,475 12,200 12,275 -125 3,891,400 47,920,392,500 2,766 491.000 12,275 T/J 77,100 12,250 B 31,500 24 ITMG Indo Tambangraya Megah Tbk. 8,300 8,600 8,300 8,400 100 5,773,700 48,874,817,500 4,166 60.000 8,400 T/J 286,900 8,375 B 85,100 25 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,170 1,130 1,155 15 54,134,300 62,432,080,500 4,753 315.746 1,160 J 2,188,100 1,155 T/B 767,300 26 JSMR Jasa Marga (Persero) Tbk. 3,960 4,030 3,930 3,940 -20 11,483,200 45,592,765,000 4,163 232.338 3,940 T/J 75,300 3,930 B 989,100 27 KLBF Kalbe Farma Tbk. 1,620 1,625 1,590 1,590 -30 31,078,500 49,678,653,000 5,693 15,507.656 1,595 J 59,500 1,590 T/B 1,627,300 28 MDKA Merdeka Copper Gold Tbk. 1,805 1,830 1,785 1,790 -15 69,866,000 126,030,610,500 6,876 466.763 1,795 J 357,600 1,790 T/B 154,500 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,390 2,390 2,340 2,350 -40 25,965,400 61,244,036,000 1,876 138.359 2,360 J 35,200 2,350 T/B 99,600 30 MNCN Media Nusantara Citra Tbk. 915 935 905 915 0 113,360,700 103,936,974,500 5,793 101.667 920 J 2,771,900 915 T/B 580,700 31 PGAS Perusahaan Gas Negara Tbk. 1,340 1,350 1,310 1,315 -25 112,043,900 148,344,242,000 9,924 438.333 1,320 J 1,903,700 1,315 T/B 1,377,700 32 PTBA Bukit Asam Tbk. 2,120 2,170 2,100 2,130 10 45,944,800 98,430,048,000 7,742 1,852.174 2,130 T/J 1,675,500 2,120 B 2,447,800 33 PTPP PP (Persero) Tbk. 1,035 1,045 1,015 1,020 -15 19,998,500 20,470,751,000 2,080 191.729 1,020 T/J 134,600 1,015 B 1,467,900 34 PWON Pakuwon Jati Tbk. 428 430 422 422 -6 54,093,900 22,917,872,800 5,160 1,626.894 422 T/J 2,751,500 420 B 10,189,900 35 SCMA Surya Citra Media Tbk. 1,220 1,225 1,200 1,210 -10 6,500,200 7,871,094,000 1,022 547.380 1,215 J 146,700 1,210 T/B 1,845,000 36 SMGR Semen Indonesia (Persero) Tbk. 10,300 10,550 10,250 10,450 150 7,422,000 77,173,477,500 3,671 3,636.300 10,450 T/J 83,300 10,425 B 2,700 37 SMRA Summarecon Agung Tbk. 630 640 620 625 -5 101,638,500 63,961,068,500 4,145 1,026.947 625 T/J 633,600 620 B 1,967,200 38 SRIL Sri Rejeki Isman Tbk. 232 236 228 230 -2 31,947,100 7,397,109,000 2,075 95.833 232 J 1,089,600 230 T/B 718,000 39 TBIG Tower Bersama Infrastructure Tbk. 1,265 1,270 1,235 1,245 -20 30,654,100 38,510,686,000 2,270 307.407 1,250 J 98,400 1,245 T/B 100,800 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 7,000 6,875 6,900 -50 7,680,100 53,141,810,000 4,459 426.615 6,900 T/J 196,900 6,875 B 519,300 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,980 3,050 2,980 3,020 40 122,465,300 370,155,454,000 16,287 1,587.093 3,020 T/J 1,676,500 3,010 B 2,639,000 42 TOWR Sarana Menara Nusantara Tbk. 1,045 1,050 1,015 1,025 -20 164,652,100 169,375,526,000 19,820 4,882.580 1,025 T/J 5,879,500 1,020 B 18,660,900 43 UNTR United Tractors Tbk. 23,550 23,725 23,200 23,250 -300 4,310,300 101,209,170,000 5,936 27,678.571 23,275 J 100 23,250 T/B 53,300 44 UNVR Unilever Indonesia Tbk. 8,200 8,250 8,200 8,200 0 14,121,900 115,860,790,000 3,845 209,933.436 8,200 T/J 1,153,200 8,175 B 1,293,500 45 WIKA Wijaya Karya (Persero) Tbk. 1,320 1,330 1,275 1,285 -35 31,291,700 40,401,003,500 4,787 330.289 1,285 T/J 749,800 1,280 B 743,600 Total 1,791,669,900 4,426,760,509,800 260,781 56,862,400 69,901,700 Jakarta, 26 August 2020 Trading Division