List of Securities Quotation: LQ45 Date: Thursday, 03 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. 1,625 1,645 1,600 1,620 -5 16,756,300 27,181,932,500 4,152 1,975.610 1,620 T/J 47,200 1,615 B 58,600 2 ADRO Adaro Energy Tbk. 1,215 1,230 1,175 1,205 -10 139,885,600 167,624,294,500 13,558 109.545 1,210 J 613,700 1,205 T/B 609,500 3 AKRA AKR Corporindo Tbk. 2,960 2,960 2,820 2,860 -100 24,143,800 69,408,133,000 4,096 2,279.411 2,870 J 188,400 2,860 T/B 125,800 4 ANTM Aneka Tambang Tbk. 850 855 825 830 -20 96,483,000 80,496,624,000 5,417 547.241 835 J 784,000 830 T/B 950,300 5 ASII Astra International Tbk. 5,300 5,350 5,125 5,175 -125 38,323,300 198,871,037,500 7,263 3,700.737 5,175 T/J 183,600 5,150 B 849,900 6 BBCA Bank Central Asia Tbk. 32,175 32,500 31,500 32,500 325 13,641,700 438,806,542,500 13,547 18,571.429 32,500 T/J 1,707,000 32,175 B 2,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,225 5,375 5,250 5,350 125 133,938,600 712,171,615,000 17,316 25.732 5,375 J 3,910,200 5,350 T/B 2,182,200 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,660 3,690 3,550 3,580 -80 179,612,400 644,962,458,000 30,496 4,091.429 3,590 J 5,472,200 3,580 T/B 1,757,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,585 1,600 1,565 1,565 -20 25,074,400 39,714,668,500 3,112 204.130 1,570 J 12,600 1,565 T/B 1,234,800 10 BMRI Bank Mandiri (Persero) Tbk. 6,075 6,150 5,950 5,975 -100 64,507,400 388,256,460,000 11,695 1,800.420 6,000 J 309,200 5,975 T/B 1,532,300 11 BSDE Bumi Serpong Damai Tbk. 780 790 745 750 -30 88,542,100 67,022,636,500 3,327 146.913 755 J 766,100 750 T/B 4,544,900 12 BTPS Bank BTPN Syariah Tbk. 3,790 3,840 3,780 3,800 10 8,120,500 30,947,109,000 2,091 389.744 3,800 T/J 346,100 3,790 B 842,400 13 CPIN Charoen Pokphand Indonesia Tbk 6,150 6,150 6,050 6,150 0 7,896,400 48,255,555,000 3,651 28,009.291 6,150 T/J 464,100 6,100 B 252,100 14 CTRA Ciputra Development Tbk. 750 765 725 740 -10 40,274,500 29,827,679,000 2,797 165.682 745 J 156,600 740 T/B 242,000 15 ERAA Erajaya Swasembada Tbk. 1,690 1,730 1,670 1,675 -15 15,470,900 26,171,858,000 2,896 167.500 1,675 T/J 500 1,670 B 79,500 16 EXCL XL Axiata Tbk. 2,410 2,450 2,330 2,340 -70 33,632,500 79,421,418,000 10,750 118.757 2,340 T/J 31,600 2,330 B 1,180,600 17 GGRM Gudang Garam Tbk. 47,500 47,725 46,750 46,750 -750 2,584,900 121,366,777,500 6,152 1,824.390 46,775 J 1,200 46,750 T/B 42,300 18 HMSP H.M. Sampoerna Tbk. 1,670 1,685 1,635 1,640 -30 45,833,300 75,344,069,500 8,277 8,186.901 1,645 J 252,900 1,635 B 2,380,200 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,200 10,350 10,200 10,225 25 4,452,600 45,664,670,000 3,327 379.055 10,250 J 59,200 10,225 T/B 40,300 20 INCO Vale Indonesia Tbk. 3,980 4,030 3,870 3,910 -70 18,286,600 72,152,664,000 4,670 1,595.918 3,920 J 59,600 3,910 T/B 7,100 21 INDF Indofood Sukses Makmur Tbk. 7,750 7,850 7,700 7,725 -25 7,228,900 55,907,772,500 4,397 1,322.344 7,750 J 165,600 7,725 T/B 112,400 22 INKP Indah Kiat Pulp & Paper Tbk. 9,200 9,300 8,875 8,900 -300 7,653,100 69,005,030,000 5,159 458.605 8,900 T/J 688,200 8,875 B 310,300 23 INTP Indocement Tunggal Prakarsa Tbk. 12,300 12,325 11,825 11,825 -475 5,387,400 64,106,842,500 4,568 473.000 11,850 J 4,200 11,825 T/B 26,700 24 ITMG Indo Tambangraya Megah Tbk. 8,700 8,750 8,525 8,650 -50 2,297,100 19,769,037,500 2,009 61.786 8,650 T/J 10,300 8,625 B 25,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,195 1,215 1,175 1,180 -15 25,484,700 30,409,262,500 2,944 322.581 1,185 J 514,600 1,180 T/B 1,245,900 26 JSMR Jasa Marga (Persero) Tbk. 3,910 3,950 3,850 3,860 -50 6,341,100 24,590,281,000 2,419 227.621 3,860 T/J 5,457,900 3,850 B 449,900 27 KLBF Kalbe Farma Tbk. 1,600 1,610 1,585 1,595 -5 24,605,200 39,180,161,000 3,246 15,556.423 1,595 T/J 522,400 1,590 B 2,058,300 28 MDKA Merdeka Copper Gold Tbk. 1,780 1,775 1,740 1,745 -35 94,046,000 165,523,974,000 7,810 455.029 1,750 J 63,100 1,745 T/B 609,100 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,380 2,350 2,380 10 21,336,000 50,601,662,000 1,656 140.125 2,380 T/J 7,766,500 2,370 B 100 30 MNCN Media Nusantara Citra Tbk. 870 880 850 855 -15 44,976,600 38,758,697,500 4,633 95.000 860 J 1,175,800 855 T/B 531,000 31 PGAS Perusahaan Gas Negara Tbk. 1,330 1,340 1,295 1,310 -20 74,372,700 97,492,886,000 6,217 436.667 1,315 J 1,987,800 1,310 T/B 2,064,200 32 PTBA Bukit Asam Tbk. 2,150 2,170 2,120 2,140 -10 25,352,600 54,128,829,000 4,981 1,860.870 2,140 T/J 309,600 2,130 B 785,700 33 PTPP PP (Persero) Tbk. 985 995 960 965 -20 26,445,600 25,702,112,000 3,790 181.391 970 J 60,000 965 T/B 301,900 34 PWON Pakuwon Jati Tbk. 410 414 406 408 -2 37,324,800 15,279,853,600 2,250 1,572.921 408 T/J 514,900 406 B 3,104,000 35 SCMA Surya Citra Media Tbk. 1,210 1,215 1,195 1,195 -15 15,866,100 19,027,035,500 1,357 540.594 1,195 T/J 363,500 1,190 B 2,665,400 36 SMGR Semen Indonesia (Persero) Tbk. 10,700 10,850 10,400 10,525 -175 4,580,000 48,281,122,500 2,760 3,662.398 10,575 J 1,000 10,500 B 25,600 37 SMRA Summarecon Agung Tbk. 660 665 630 635 -25 37,811,700 24,134,967,500 1,830 1,043.378 640 J 454,100 635 T/B 4,863,700 38 SRIL Sri Rejeki Isman Tbk. 222 228 218 220 -2 11,531,000 2,544,026,600 1,148 91.667 220 T/J 1,128,100 218 B 1,314,600 39 TBIG Tower Bersama Infrastructure Tbk. 1,285 1,295 1,265 1,275 -10 36,389,000 46,767,159,000 2,376 314.815 1,280 J 36,100 1,275 T/B 82,800 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,725 6,800 6,625 6,650 -75 4,723,300 31,484,765,000 3,264 411.158 6,675 J 128,700 6,650 T/B 50,700 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,950 2,960 2,880 2,900 -50 123,106,100 357,853,068,000 18,989 1,524.030 2,910 J 158,100 2,900 T/B 2,814,500 42 TOWR Sarana Menara Nusantara Tbk. 1,060 1,060 1,040 1,050 -10 107,926,400 113,481,774,500 14,257 5,001.667 1,050 T/J 10,295,300 1,045 B 1,902,000 43 UNTR United Tractors Tbk. 23,350 23,500 22,925 23,400 50 3,426,100 79,798,347,500 4,977 27,857.143 23,400 T/J 104,100 23,200 B 200 44 UNVR Unilever Indonesia Tbk. 8,150 8,225 8,150 8,175 25 9,683,100 79,164,752,500 3,316 209,293.395 8,200 J 317,500 8,175 T/B 267,000 45 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,260 1,205 1,225 -25 14,841,700 18,270,612,500 2,562 314.867 1,225 T/J 108,200 1,220 B 373,700 Total 1,770,197,100 4,934,932,234,200 271,505 47,701,600 44,899,100 Jakarta, 03 September 2020 Trading Division