List of Securities Quotation: LQ45 Date: Wednesday, 02 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. 1,585 1,625 1,570 1,625 40 25,093,000 40,522,528,000 6,614 1,981.707 1,630 J 957,000 1,625 T/B 8,100 2 ADRO Adaro Energy Tbk. 1,140 1,215 1,135 1,215 75 267,164,700 317,812,812,000 22,032 110.455 1,215 T/J 701,000 1,210 B 1,378,600 3 AKRA AKR Corporindo Tbk. 2,950 2,980 2,930 2,960 10 16,424,800 48,560,118,000 1,819 2,359.111 2,960 T/J 4,560,500 2,950 B 136,700 4 ANTM Aneka Tambang Tbk. 840 855 830 850 10 126,138,900 106,393,986,000 7,260 560.427 850 T/J 13,845,800 845 B 3,017,100 5 ASII Astra International Tbk. 5,250 5,350 5,200 5,300 50 19,074,500 100,904,395,000 4,419 3,790.127 5,300 T/J 6,086,800 5,275 B 51,900 6 BBCA Bank Central Asia Tbk. 32,600 32,800 31,825 32,175 -425 13,213,000 424,155,005,000 13,640 18,385.714 32,200 J 20,900 32,175 T/B 15,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,175 5,275 5,125 5,225 50 46,207,400 240,595,295,000 8,672 25.130 5,250 J 1,998,600 5,225 T/B 1,720,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,610 3,660 3,590 3,660 50 106,924,600 387,874,037,000 16,412 4,182.857 3,660 T/J 2,719,700 3,650 B 642,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,580 1,590 1,565 1,585 5 20,835,200 32,875,334,500 3,442 206.739 1,590 J 951,200 1,585 T/B 1,475,200 10 BMRI Bank Mandiri (Persero) Tbk. 6,125 6,200 6,050 6,075 -50 46,601,800 284,969,152,500 7,700 1,830.553 6,100 J 46,500 6,075 T/B 3,543,300 11 BSDE Bumi Serpong Damai Tbk. 780 790 775 780 0 42,125,700 32,885,864,500 1,241 152.790 785 J 1,150,900 780 T/B 4,859,800 12 BTPS Bank BTPN Syariah Tbk. 3,770 3,870 3,750 3,790 20 7,563,400 28,884,022,000 3,474 388.718 3,790 T/J 175,300 3,780 B 94,500 13 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,350 6,125 6,150 -100 10,846,400 67,099,780,000 4,048 28,009.291 6,175 J 106,500 6,150 T/B 149,900 14 CTRA Ciputra Development Tbk. 745 765 745 750 5 26,517,800 19,944,029,500 1,979 167.921 750 T/J 118,700 745 B 1,456,700 15 ERAA Erajaya Swasembada Tbk. 1,695 1,725 1,670 1,690 -5 14,166,800 23,899,813,500 2,591 169.000 1,690 T/J 858,700 1,685 B 39,300 16 EXCL XL Axiata Tbk. 2,420 2,450 2,410 2,410 -10 15,335,700 37,112,175,000 4,471 122.309 2,420 J 588,300 2,410 T/B 725,300 17 GGRM Gudang Garam Tbk. 47,500 48,200 47,500 47,500 0 1,380,600 65,825,662,500 3,565 1,853.659 47,550 J 10,700 47,500 T/B 152,700 18 HMSP H.M. Sampoerna Tbk. 1,680 1,700 1,665 1,670 -10 23,197,100 38,803,494,000 3,979 8,336.661 1,675 J 787,600 1,670 T/B 952,700 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,225 10,350 10,200 10,200 -25 6,190,400 63,222,195,000 3,910 378.128 10,225 J 1,700 10,200 T/B 3,799,300 20 INCO Vale Indonesia Tbk. 3,910 3,990 3,870 3,980 70 20,605,400 81,390,228,000 5,390 1,624.490 3,980 T/J 1,058,100 3,970 B 165,700 21 INDF Indofood Sukses Makmur Tbk. 7,650 7,750 7,525 7,750 100 10,946,000 83,751,902,500 4,511 1,326.623 7,750 T/J 1,156,500 7,700 B 200 22 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,450 9,200 9,200 -150 5,221,700 48,339,000,000 2,852 474.063 9,225 J 43,200 9,200 T/B 102,300 23 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,350 12,075 12,300 100 4,222,900 51,664,110,000 2,734 492.000 12,300 T/J 2,704,400 12,200 B 100 24 ITMG Indo Tambangraya Megah Tbk. 8,650 8,850 8,500 8,700 50 5,411,900 47,202,325,000 3,010 62.143 8,725 J 73,200 8,700 T/B 24,800 25 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,205 1,150 1,195 25 45,978,800 54,627,616,500 4,278 326.681 1,195 T/J 2,941,400 1,190 B 171,400 26 JSMR Jasa Marga (Persero) Tbk. 3,890 3,920 3,850 3,910 20 9,732,900 37,766,958,000 4,002 230.569 3,910 T/J 83,500 3,900 B 28,800 27 KLBF Kalbe Farma Tbk. 1,595 1,610 1,585 1,600 5 22,441,400 35,758,948,000 2,409 15,605.189 1,600 T/J 4,137,500 1,595 B 39,300 28 MDKA Merdeka Copper Gold Tbk. 1,815 1,830 1,765 1,780 -35 111,200,000 198,251,437,000 13,313 464.156 1,780 T/J 1,313,900 1,775 B 951,100 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,380 2,340 2,370 0 19,994,700 47,291,025,000 1,431 139.536 2,380 J 194,300 2,370 T/B 583,000 30 MNCN Media Nusantara Citra Tbk. 870 885 870 870 0 45,574,600 39,920,903,000 4,814 96.667 875 J 409,100 870 T/B 719,700 31 PGAS Perusahaan Gas Negara Tbk. 1,285 1,330 1,280 1,330 45 97,364,900 127,961,070,000 6,198 443.333 1,330 T/J 3,610,400 1,325 B 2,343,500 32 PTBA Bukit Asam Tbk. 2,100 2,160 2,090 2,150 50 43,367,500 92,734,089,000 6,197 1,869.565 2,160 J 4,056,300 2,150 T/B 2,218,600 33 PTPP PP (Persero) Tbk. 980 1,005 975 985 5 28,549,300 28,191,774,000 3,697 185.150 985 T/J 226,200 980 B 3,166,700 34 PWON Pakuwon Jati Tbk. 410 420 408 410 0 31,094,800 12,808,267,200 3,247 1,580.631 412 J 183,300 410 T/B 714,000 35 SCMA Surya Citra Media Tbk. 1,200 1,215 1,190 1,210 10 11,211,100 13,525,199,000 1,467 547.380 1,215 J 524,500 1,210 T/B 413,400 36 SMGR Semen Indonesia (Persero) Tbk. 11,000 11,275 10,650 10,700 -300 6,311,600 67,894,442,500 3,134 3,723.293 10,750 J 32,600 10,700 T/B 267,000 37 SMRA Summarecon Agung Tbk. 645 675 645 660 15 56,081,600 36,814,377,000 2,755 1,084.456 660 T/J 585,300 655 B 653,300 38 SRIL Sri Rejeki Isman Tbk. 220 228 220 222 2 15,418,100 3,428,680,200 1,316 92.500 224 J 1,167,600 222 T/B 2,186,400 39 TBIG Tower Bersama Infrastructure Tbk. 1,310 1,320 1,275 1,285 -25 34,715,300 45,026,184,500 3,395 317.284 1,285 T/J 347,200 1,280 B 421,700 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,875 6,725 6,725 -100 4,714,800 31,881,625,000 2,888 415.795 6,750 J 40,000 6,725 T/B 569,100 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,900 2,970 2,900 2,950 50 107,589,800 316,326,654,000 13,904 1,550.306 2,950 T/J 5,713,200 2,940 B 311,500 42 TOWR Sarana Menara Nusantara Tbk. 1,060 1,070 1,055 1,060 0 90,633,600 96,012,769,500 17,540 5,049.302 1,060 T/J 11,836,000 1,055 B 1,236,800 43 UNTR United Tractors Tbk. 23,500 23,700 23,100 23,350 -150 5,951,500 139,510,177,500 5,992 27,797.619 23,375 J 4,100 23,350 T/B 16,200 44 UNVR Unilever Indonesia Tbk. 8,225 8,300 8,125 8,150 -75 17,081,900 139,603,792,500 5,003 208,653.354 8,150 T/J 69,200 8,125 B 174,800 45 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,280 1,245 1,250 0 19,888,800 24,953,074,000 2,528 321.293 1,250 T/J 1,484,500 1,245 B 914,800 Total 1,706,306,700 4,264,976,327,900 249,273 79,681,900 42,612,800 Jakarta, 02 September 2020 Trading Division