List of Securities Quotation: LQ45 Date: Monday, 31 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. 1,605 1,620 1,500 1,545 -60 29,206,500 45,830,949,500 7,539 1,884.146 1,550 J 1,500 1,545 T/B 492,500 2 ADRO Adaro Energy Tbk. 1,145 1,165 1,085 1,085 -60 85,351,100 95,721,861,500 9,851 98.636 1,095 J 4,100 1,085 T/B 5,721,800 3 AKRA AKR Corporindo Tbk. 2,870 2,920 2,860 2,900 30 15,111,300 43,722,878,000 2,275 2,311.291 2,900 T/J 1,427,300 2,890 B 34,600 4 ANTM Aneka Tambang Tbk. 820 855 810 820 0 229,956,400 191,332,954,500 14,670 540.647 820 T/J 2,018,300 815 B 1,796,200 5 ASII Astra International Tbk. 5,325 5,350 5,100 5,100 -225 42,240,600 218,408,647,500 7,655 3,647.103 5,150 J 18,100 5,100 T/B 1,473,300 6 BBCA Bank Central Asia Tbk. 32,475 32,700 31,375 31,375 -1,100 19,406,400 615,436,647,500 15,045 17,928.571 31,475 J 500 31,375 T/B 439,400 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,250 5,325 5,000 5,100 -150 125,960,000 647,255,562,500 24,489 24.529 5,100 T/J 2,004,900 5,075 B 556,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,690 3,740 3,500 3,510 -180 266,042,400 946,907,903,000 48,191 4,011.429 3,520 J 140,700 3,510 T/B 9,713,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,590 1,610 1,545 1,575 -15 38,418,600 60,846,181,000 5,827 205.435 1,580 J 387,900 1,575 T/B 149,600 10 BMRI Bank Mandiri (Persero) Tbk. 6,225 6,300 5,900 5,950 -275 111,409,400 668,991,437,500 21,500 1,792.887 5,975 J 16,800 5,950 T/B 5,069,300 11 BSDE Bumi Serpong Damai Tbk. 795 815 770 775 -20 93,047,700 73,199,247,000 3,238 151.810 775 T/J 2,306,000 770 B 7,214,700 12 BTPS Bank BTPN Syariah Tbk. 3,830 3,900 3,570 3,900 70 12,276,700 46,543,816,000 5,001 400.000 3,900 T/J 3,397,200 3,870 B 3,300 13 CPIN Charoen Pokphand Indonesia Tbk 6,225 6,425 5,975 6,300 75 31,163,900 195,136,792,500 10,827 28,692.444 6,300 T/J 3,529,100 6,275 B 2,200 14 CTRA Ciputra Development Tbk. 785 810 740 770 -15 98,810,400 77,028,660,000 5,179 172.399 775 J 973,200 770 T/B 614,600 15 ERAA Erajaya Swasembada Tbk. 1,760 1,790 1,670 1,720 -40 34,124,800 59,662,429,000 7,438 172.000 1,720 T/J 42,000 1,715 B 72,900 16 EXCL XL Axiata Tbk. 2,550 2,580 2,410 2,440 -110 30,595,700 75,658,702,000 8,001 123.832 2,450 J 3,500 2,440 T/B 804,500 17 GGRM Gudang Garam Tbk. 49,250 50,000 47,175 47,500 -1,750 5,844,300 282,481,612,500 12,426 1,853.659 47,600 J 1,000 47,500 T/B 21,500 18 HMSP H.M. Sampoerna Tbk. 1,660 1,705 1,650 1,650 -10 34,916,800 58,344,960,500 6,696 8,236.821 1,660 J 20,000 1,650 T/B 1,135,000 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,325 10,375 10,225 10,225 -100 6,480,900 66,494,470,000 3,718 379.055 10,250 J 900 10,225 T/B 458,500 20 INCO Vale Indonesia Tbk. 3,780 3,840 3,770 3,790 10 9,374,800 35,728,384,000 2,943 1,546.939 3,800 J 293,700 3,790 T/B 10,200 21 INDF Indofood Sukses Makmur Tbk. 7,625 7,800 7,625 7,625 0 15,223,500 116,873,770,000 4,976 1,305.226 7,650 J 2,700 7,625 T/B 526,900 22 INKP Indah Kiat Pulp & Paper Tbk. 9,500 9,625 9,050 9,300 -200 10,926,300 102,204,407,500 5,879 479.216 9,300 T/J 38,300 9,275 B 25,400 23 INTP Indocement Tunggal Prakarsa Tbk. 12,250 12,375 11,800 11,875 -375 8,185,500 98,938,295,000 4,254 475.000 11,900 J 12,100 11,875 T/B 117,300 24 ITMG Indo Tambangraya Megah Tbk. 8,600 8,750 8,250 8,275 -325 5,923,000 50,183,057,500 3,856 59.107 8,300 J 47,900 8,275 T/B 66,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,255 1,125 1,220 95 247,693,500 299,381,031,000 22,516 333.516 1,220 T/J 2,235,400 1,215 B 95,800 26 JSMR Jasa Marga (Persero) Tbk. 3,980 4,000 3,880 3,910 -70 12,696,700 49,716,700,000 4,034 230.569 3,920 J 7,800 3,910 T/B 82,400 27 KLBF Kalbe Farma Tbk. 1,610 1,615 1,580 1,580 -30 46,202,700 73,508,165,500 3,847 15,410.124 1,585 J 150,000 1,580 T/B 2,492,400 28 MDKA Merdeka Copper Gold Tbk. 1,735 1,780 1,725 1,740 5 104,446,600 183,036,657,500 10,905 453.725 1,740 T/J 270,200 1,735 B 1,966,900 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,400 2,340 2,370 0 26,399,800 62,616,373,000 1,602 139.536 2,370 T/J 208,500 2,350 B 4,300 30 MNCN Media Nusantara Citra Tbk. 905 915 870 890 -15 72,606,400 64,592,786,000 5,339 98.889 890 T/J 866,100 885 B 254,600 31 PGAS Perusahaan Gas Negara Tbk. 1,325 1,340 1,255 1,255 -70 161,283,800 206,970,395,000 10,513 418.333 1,260 J 1,100 1,255 T/B 10,664,500 32 PTBA Bukit Asam Tbk. 2,130 2,150 2,030 2,040 -90 63,035,800 130,520,040,000 7,735 1,773.913 2,050 J 1,736,700 2,040 T/B 738,600 33 PTPP PP (Persero) Tbk. 1,000 1,020 960 970 -30 36,832,200 36,380,699,500 4,008 182.331 975 J 102,000 970 T/B 857,500 34 PWON Pakuwon Jati Tbk. 420 424 404 408 -12 161,072,400 66,705,419,400 6,750 1,572.921 410 J 505,300 408 T/B 3,904,000 35 SCMA Surya Citra Media Tbk. 1,275 1,285 1,200 1,240 -35 36,926,900 45,771,876,000 3,993 560.951 1,240 T/J 2,161,000 1,235 B 7,300 36 SMGR Semen Indonesia (Persero) Tbk. 10,650 10,800 10,150 10,550 -100 9,855,700 104,018,790,000 2,951 3,671.098 10,575 J 4,400 10,550 T/B 1,100 37 SMRA Summarecon Agung Tbk. 660 685 620 645 -15 108,762,800 70,541,403,000 3,561 1,059.809 645 T/J 2,606,800 640 B 10,000 38 SRIL Sri Rejeki Isman Tbk. 224 228 214 220 -4 34,720,900 7,663,491,200 2,340 91.667 220 T/J 1,864,500 218 B 1,726,200 39 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,315 1,245 1,305 60 145,291,100 187,495,008,500 10,083 322.222 1,305 T/J 1,401,900 1,300 B 12,800 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,925 7,075 6,525 6,825 -100 13,916,100 96,112,400,000 6,440 421.978 6,825 T/J 92,600 6,800 B 153,500 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,960 2,980 2,860 2,860 -100 204,261,100 592,975,870,000 36,999 1,503.009 2,870 J 400 2,860 T/B 10,027,100 42 TOWR Sarana Menara Nusantara Tbk. 1,020 1,045 1,020 1,035 15 169,153,400 174,995,482,500 17,671 4,930.215 1,035 T/J 5,061,200 1,030 B 964,500 43 UNTR United Tractors Tbk. 23,425 23,850 22,500 23,000 -425 6,523,200 150,424,690,000 9,487 27,380.952 23,000 T/J 1,019,700 22,975 B 200 44 UNVR Unilever Indonesia Tbk. 8,250 8,275 8,150 8,225 -25 17,339,800 142,472,052,500 6,154 210,573.477 8,225 T/J 3,113,900 8,200 B 59,900 45 WIKA Wijaya Karya (Persero) Tbk. 1,295 1,305 1,220 1,240 -55 28,789,500 36,266,032,000 4,237 318.723 1,240 T/J 1,993,800 1,235 B 688,300 Total 3,067,807,400 7,655,098,988,600 422,639 42,091,000 71,232,400 Jakarta, 31 August 2020 Trading Division