List of Securities Quotation: LQ45 Date: Thursday, 27 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. 1,645 1,645 1,590 1,610 -35 21,248,600 34,203,303,500 6,157 1,963.415 1,615 J 141,500 1,610 T/B 44,000 2 ADRO Adaro Energy Tbk. 1,110 1,130 1,110 1,125 15 61,274,600 68,538,651,000 5,221 102.273 1,125 T/J 2,199,900 1,120 B 54,900 3 AKRA AKR Corporindo Tbk. 3,030 3,040 2,930 2,950 -80 18,912,100 56,307,903,000 2,998 2,351.141 2,950 T/J 758,500 2,940 B 44,000 4 ANTM Aneka Tambang Tbk. 785 805 785 795 10 87,815,900 69,616,139,000 4,873 524.164 800 J 9,225,300 795 T/B 6,522,800 5 ASII Astra International Tbk. 5,350 5,400 5,250 5,300 -50 27,491,500 145,637,197,500 6,265 3,790.127 5,300 T/J 341,300 5,275 B 82,800 6 BBCA Bank Central Asia Tbk. 31,700 33,000 31,700 33,000 1,300 13,665,200 442,569,497,500 12,205 18,857.143 33,000 T/J 3,806,700 32,875 B 100 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,325 5,425 5,250 5,300 -25 56,667,800 302,412,590,000 13,881 25.491 5,300 T/J 65,300 5,275 B 1,575,100 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,740 3,780 3,660 3,700 -40 187,984,900 696,827,932,000 29,342 4,228.571 3,710 J 1,870,700 3,700 T/B 91,200 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,565 1,620 1,565 1,585 20 47,208,200 75,100,158,500 5,126 206.739 1,590 J 803,100 1,585 T/B 5,225,600 10 BMRI Bank Mandiri (Persero) Tbk. 6,350 6,350 6,200 6,300 -50 46,725,100 292,641,967,500 10,304 1,898.351 6,300 T/J 2,343,900 6,275 B 53,500 11 BSDE Bumi Serpong Damai Tbk. 780 800 770 780 0 59,524,800 46,831,255,000 3,058 152.790 785 J 1,530,600 780 T/B 1,302,100 12 BTPS Bank BTPN Syariah Tbk. 3,890 3,940 3,850 3,860 -30 6,053,400 23,547,242,000 3,408 395.897 3,860 T/J 166,200 3,850 B 706,500 13 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,250 6,100 6,250 150 7,022,100 43,501,657,500 4,446 28,464.727 6,250 T/J 490,400 6,225 B 17,700 14 CTRA Ciputra Development Tbk. 760 785 760 770 10 42,481,400 32,624,400,500 2,672 172.399 775 J 921,700 770 T/B 62,100 15 ERAA Erajaya Swasembada Tbk. 1,745 1,745 1,690 1,695 -50 18,184,500 31,326,839,500 3,556 169.500 1,700 J 1,316,200 1,695 T/B 191,900 16 EXCL XL Axiata Tbk. 2,540 2,580 2,510 2,540 0 21,293,200 53,986,380,000 4,887 128.907 2,550 J 486,500 2,540 T/B 724,000 17 GGRM Gudang Garam Tbk. 52,675 52,800 51,825 51,900 -775 2,417,600 125,937,027,500 6,487 2,025.366 51,975 J 700 51,900 T/B 82,500 18 HMSP H.M. Sampoerna Tbk. 1,700 1,700 1,680 1,685 -15 36,990,000 62,430,311,000 6,164 8,411.542 1,690 J 173,200 1,685 T/B 13,500 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,350 10,450 10,300 10,350 0 3,609,200 37,288,262,500 3,812 383.689 10,350 T/J 320,700 10,325 B 10,300 20 INCO Vale Indonesia Tbk. 3,780 3,870 3,790 3,830 50 12,304,800 47,156,553,000 2,474 1,563.265 3,830 T/J 593,900 3,820 B 64,300 21 INDF Indofood Sukses Makmur Tbk. 7,675 7,725 7,600 7,675 0 7,856,800 60,055,367,500 4,135 1,313.785 7,675 T/J 24,000 7,650 B 3,500 22 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,475 9,275 9,375 -50 4,097,700 38,374,100,000 2,653 483.081 9,400 J 103,900 9,375 T/B 60,900 23 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,300 12,100 12,200 -75 2,764,000 33,697,305,000 1,666 488.000 12,225 J 6,600 12,200 T/B 30,400 24 ITMG Indo Tambangraya Megah Tbk. 8,400 8,625 8,400 8,500 100 4,373,600 37,351,592,500 2,684 60.714 8,525 J 64,000 8,500 T/B 260,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,155 1,170 1,140 1,140 -15 12,628,800 14,528,728,000 2,812 311.646 1,145 J 1,784,300 1,140 T/B 1,098,200 26 JSMR Jasa Marga (Persero) Tbk. 3,940 3,970 3,930 3,940 0 6,258,800 24,713,392,000 2,218 232.338 3,950 J 52,100 3,940 T/B 526,100 27 KLBF Kalbe Farma Tbk. 1,590 1,620 1,600 1,615 25 22,442,600 36,132,896,000 2,798 15,751.487 1,615 T/J 10,205,300 1,610 B 6,000 28 MDKA Merdeka Copper Gold Tbk. 1,790 1,800 1,675 1,790 0 150,502,000 262,924,436,000 14,692 466.763 1,790 T/J 805,600 1,785 B 130,100 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,350 2,400 2,340 2,380 30 23,818,000 56,512,360,000 1,685 140.125 2,380 T/J 99,400 2,360 B 2,000 30 MNCN Media Nusantara Citra Tbk. 915 925 890 895 -20 59,465,300 53,868,730,500 4,957 99.444 900 J 1,023,000 895 T/B 4,161,200 31 PGAS Perusahaan Gas Negara Tbk. 1,315 1,330 1,305 1,315 0 61,154,600 80,548,387,500 5,866 438.333 1,315 T/J 282,800 1,310 B 3,087,400 32 PTBA Bukit Asam Tbk. 2,130 2,160 2,110 2,130 0 26,375,900 56,212,000,000 4,958 1,852.174 2,130 T/J 1,089,400 2,120 B 567,400 33 PTPP PP (Persero) Tbk. 1,020 1,030 995 1,005 -15 33,815,500 34,057,866,500 3,228 188.910 1,010 J 3,129,700 1,005 T/B 890,900 34 PWON Pakuwon Jati Tbk. 422 426 414 418 -4 130,853,400 54,933,158,000 6,271 1,611.473 420 J 218,100 418 T/B 2,899,200 35 SCMA Surya Citra Media Tbk. 1,210 1,220 1,200 1,220 10 7,112,600 8,609,806,500 1,408 551.904 1,220 T/J 265,800 1,215 B 57,300 36 SMGR Semen Indonesia (Persero) Tbk. 10,450 10,700 10,325 10,675 225 4,458,700 47,214,345,000 3,397 3,714.594 10,675 T/J 5,500 10,650 B 1,100 37 SMRA Summarecon Agung Tbk. 625 660 610 640 15 125,181,100 79,727,144,000 4,899 1,051.594 645 J 3,748,100 640 T/B 835,300 38 SRIL Sri Rejeki Isman Tbk. 230 240 228 230 0 83,609,300 19,565,581,400 3,511 95.833 232 J 711,200 230 T/B 1,159,200 39 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,270 1,230 1,250 5 36,950,100 45,802,439,500 2,492 308.642 1,255 J 133,200 1,250 T/B 13,800 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,900 6,950 6,800 6,800 -100 6,249,800 42,755,740,000 4,274 420.432 6,825 J 197,000 6,800 T/B 626,500 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,040 2,970 2,990 -30 102,787,800 307,411,134,000 17,599 1,571.327 2,990 T/J 3,499,100 2,980 B 2,893,600 42 TOWR Sarana Menara Nusantara Tbk. 1,025 1,040 1,025 1,040 15 96,250,000 99,442,254,500 11,055 4,954.032 1,040 T/J 4,176,800 1,035 B 1,394,200 43 UNTR United Tractors Tbk. 23,250 23,550 23,200 23,525 275 2,503,000 58,565,377,500 4,111 28,005.952 23,525 T/J 25,000 23,425 B 200 44 UNVR Unilever Indonesia Tbk. 8,200 8,250 8,175 8,250 50 11,343,100 93,154,217,500 4,017 211,213.518 8,250 T/J 880,500 8,225 B 3,700 45 WIKA Wijaya Karya (Persero) Tbk. 1,285 1,290 1,255 1,270 -15 26,565,500 33,736,410,500 3,510 326.434 1,275 J 395,700 1,270 T/B 348,100 Total 1,828,292,900 4,368,380,037,900 258,232 60,482,400 37,925,400 Jakarta, 27 August 2020 Trading Division