List of Securities Quotation: LQ45 Date: Tuesday, 01 September 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. 1,545 1,600 1,545 1,585 40 20,611,500 32,499,614,500 7,339 1,932.927 1,585 T/J 224,200 1,580 B 13,100 2 ADRO Adaro Energy Tbk. 1,085 1,140 1,080 1,140 55 86,245,000 95,658,303,500 8,481 103.636 1,140 T/J 76,100 1,135 B 1,328,500 3 AKRA AKR Corporindo Tbk. 2,900 3,010 2,890 2,950 50 32,515,800 95,780,667,000 4,949 2,351.141 2,950 T/J 519,700 2,940 B 74,700 4 ANTM Aneka Tambang Tbk. 820 840 815 840 20 131,125,800 108,912,546,000 9,047 553.834 845 J 14,631,100 840 T/B 141,100 5 ASII Astra International Tbk. 5,100 5,250 5,100 5,250 150 20,881,000 108,176,655,000 7,488 3,754.371 5,250 T/J 1,041,000 5,200 B 3,200 6 BBCA Bank Central Asia Tbk. 31,375 32,600 31,200 32,600 1,225 13,489,200 430,408,132,500 15,429 18,628.571 32,600 T/J 936,800 32,250 B 1,300 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,100 5,175 5,025 5,175 75 54,441,900 279,083,975,000 11,075 24.890 5,175 T/J 421,200 5,150 B 1,009,100 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,510 3,630 3,480 3,610 100 196,959,300 701,163,799,000 28,272 4,125.714 3,620 J 1,717,800 3,610 T/B 9,122,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,575 1,595 1,530 1,580 5 20,806,800 32,669,723,000 4,053 206.087 1,585 J 138,500 1,580 T/B 31,000 10 BMRI Bank Mandiri (Persero) Tbk. 5,950 6,125 5,875 6,125 175 42,665,400 256,949,640,000 9,825 1,845.619 6,150 J 1,745,500 6,125 T/B 311,800 11 BSDE Bumi Serpong Damai Tbk. 775 795 770 780 5 24,963,600 19,335,362,500 1,334 152.790 780 T/J 49,148,000 775 B 1,218,900 12 BTPS Bank BTPN Syariah Tbk. 3,900 3,900 3,750 3,770 -130 7,298,900 27,754,706,000 3,628 386.667 3,780 J 20,800 3,770 T/B 206,500 13 CPIN Charoen Pokphand Indonesia Tbk 6,300 6,250 6,100 6,250 -50 8,047,900 49,716,005,000 5,921 28,464.727 6,250 T/J 1,254,800 6,225 B 5,500 14 CTRA Ciputra Development Tbk. 770 780 730 745 -25 32,086,200 23,981,655,000 3,158 166.801 750 J 1,345,000 745 T/B 7,187,600 15 ERAA Erajaya Swasembada Tbk. 1,720 1,735 1,690 1,695 -25 8,246,500 14,034,639,500 2,262 169.500 1,700 J 4,200 1,695 T/B 98,800 16 EXCL XL Axiata Tbk. 2,440 2,490 2,390 2,420 -20 20,611,800 49,937,892,000 6,208 122.817 2,430 J 207,300 2,420 T/B 335,400 17 GGRM Gudang Garam Tbk. 47,500 48,350 47,300 47,500 0 1,814,200 86,386,252,500 4,757 1,853.659 47,550 J 200 47,500 T/B 88,700 18 HMSP H.M. Sampoerna Tbk. 1,650 1,685 1,650 1,680 30 21,684,000 36,234,697,500 4,917 8,386.581 1,680 T/J 1,203,400 1,675 B 604,800 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,225 10,250 10,125 10,225 0 5,985,500 60,917,355,000 5,160 379.055 10,225 T/J 1,010,000 10,200 B 332,900 20 INCO Vale Indonesia Tbk. 3,790 3,920 3,780 3,910 120 21,360,900 82,485,107,000 4,196 1,595.918 3,920 J 560,100 3,910 T/B 117,500 21 INDF Indofood Sukses Makmur Tbk. 7,625 7,700 7,400 7,650 25 15,776,700 118,120,515,000 8,771 1,309.505 7,650 T/J 1,222,400 7,575 B 200 22 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,400 9,050 9,350 50 4,800,500 44,333,875,000 4,055 481.792 9,350 T/J 1,034,100 9,325 B 100 23 INTP Indocement Tunggal Prakarsa Tbk. 11,875 12,200 11,850 12,200 325 2,806,700 33,694,602,500 2,174 488.000 12,200 T/J 300 12,125 B 300 24 ITMG Indo Tambangraya Megah Tbk. 8,275 8,650 8,200 8,650 375 4,708,300 39,995,330,000 2,909 61.786 8,675 J 170,700 8,650 T/B 395,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,235 1,150 1,170 -50 77,204,400 91,764,864,000 8,207 319.847 1,175 J 268,500 1,170 T/B 12,196,900 26 JSMR Jasa Marga (Persero) Tbk. 3,910 3,950 3,850 3,890 -20 6,199,200 24,081,983,000 3,237 229.390 3,900 J 45,000 3,890 T/B 314,900 27 KLBF Kalbe Farma Tbk. 1,580 1,605 1,580 1,595 15 17,692,900 28,133,168,500 4,248 15,556.423 1,595 T/J 1,659,800 1,590 B 31,000 28 MDKA Merdeka Copper Gold Tbk. 1,740 1,815 1,735 1,815 75 184,457,100 329,769,909,000 18,263 473.282 1,820 J 2,587,800 1,815 T/B 12,800 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,380 2,330 2,370 0 18,866,900 44,539,466,000 1,731 139.536 2,370 T/J 475,400 2,360 B 700 30 MNCN Media Nusantara Citra Tbk. 890 895 865 870 -20 72,466,500 63,405,144,000 7,494 96.667 875 J 849,500 870 T/B 1,436,100 31 PGAS Perusahaan Gas Negara Tbk. 1,255 1,290 1,250 1,285 30 77,012,000 98,022,478,500 8,017 428.333 1,290 J 1,611,400 1,285 T/B 2,995,300 32 PTBA Bukit Asam Tbk. 2,040 2,110 2,020 2,100 60 34,663,600 71,727,079,000 6,168 1,826.087 2,110 J 666,700 2,100 T/B 489,500 33 PTPP PP (Persero) Tbk. 970 995 970 980 10 25,534,500 24,989,842,000 2,458 184.211 985 J 466,200 980 T/B 447,300 34 PWON Pakuwon Jati Tbk. 408 414 406 410 2 30,643,100 12,548,963,800 3,100 1,580.631 412 J 2,219,100 410 T/B 1,580,400 35 SCMA Surya Citra Media Tbk. 1,240 1,250 1,195 1,200 -40 16,719,800 20,132,748,500 2,651 542.856 1,205 J 52,300 1,200 T/B 362,500 36 SMGR Semen Indonesia (Persero) Tbk. 10,550 11,000 10,400 11,000 450 4,721,700 50,660,765,000 2,627 3,827.685 11,000 T/J 83,700 10,950 B 2,000 37 SMRA Summarecon Agung Tbk. 645 655 625 645 0 26,706,600 17,163,329,000 1,226 1,059.809 650 J 1,715,200 645 T/B 1,080,800 38 SRIL Sri Rejeki Isman Tbk. 220 222 216 220 0 23,761,000 5,187,965,000 1,675 91.667 222 J 2,923,800 220 T/B 290,100 39 TBIG Tower Bersama Infrastructure Tbk. 1,305 1,320 1,270 1,310 5 60,116,100 77,725,741,500 3,788 323.457 1,310 T/J 447,800 1,305 B 1,016,300 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,850 6,650 6,825 0 4,641,900 31,485,037,500 2,966 421.978 6,850 J 241,600 6,825 T/B 6,100 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,860 2,910 2,860 2,900 40 90,565,400 261,891,301,000 16,784 1,524.030 2,900 T/J 5,179,800 2,890 B 2,226,300 42 TOWR Sarana Menara Nusantara Tbk. 1,035 1,065 1,030 1,060 25 231,374,100 242,802,550,000 26,691 5,049.302 1,060 T/J 34,386,300 1,055 B 3,346,100 43 UNTR United Tractors Tbk. 23,000 23,500 22,900 23,500 500 5,722,900 133,429,812,500 8,473 27,976.190 23,500 T/J 370,400 23,450 B 100 44 UNVR Unilever Indonesia Tbk. 8,225 8,350 8,150 8,225 0 15,367,200 126,084,292,500 4,165 210,573.477 8,225 T/J 62,200 8,200 B 780,300 45 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,255 1,225 1,250 10 10,942,700 13,591,569,000 2,132 321.293 1,250 T/J 3,957,900 1,245 B 264,900 Total 1,835,313,000 4,597,369,059,300 301,509 138,903,600 51,509,000 Jakarta, 01 September 2020 Trading Division