List of Securities Quotation: LQ45 Date: Friday, 04 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. 1,620 1,610 1,565 1,600 -20 7,640,700 12,204,040,500 1,722 1,951.220 1,600 T/J 1,919,600 1,595 B 260,300 2 ADRO Adaro Energy Tbk. 1,205 1,205 1,160 1,205 0 77,208,600 91,553,210,000 6,206 109.545 1,210 J 1,382,500 1,205 T/B 1,599,600 3 AKRA AKR Corporindo Tbk. 2,860 2,920 2,750 2,850 -10 32,359,000 91,362,033,000 3,636 2,271.441 2,860 J 36,300 2,850 T/B 111,700 4 ANTM Aneka Tambang Tbk. 830 830 800 825 -5 93,463,300 76,306,869,500 5,086 543.944 830 J 5,006,500 825 T/B 8,400 5 ASII Astra International Tbk. 5,175 5,150 5,025 5,050 -125 47,966,200 242,511,977,500 10,451 3,611.347 5,050 T/J 2,394,600 5,025 B 1,690,600 6 BBCA Bank Central Asia Tbk. 32,500 32,250 31,325 31,900 -600 16,122,700 513,299,482,500 10,912 18,228.571 31,900 T/J 991,400 31,875 B 3,300 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,350 5,250 5,125 5,225 -125 94,096,000 488,284,132,500 18,120 25.130 5,250 J 798,800 5,225 T/B 3,491,900 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,580 3,610 3,480 3,550 -30 134,555,700 474,984,112,000 20,440 4,057.143 3,560 J 868,900 3,550 T/B 649,500 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,565 1,565 1,515 1,555 -10 18,418,700 28,383,075,500 2,771 202.826 1,560 J 234,200 1,555 T/B 126,400 10 BMRI Bank Mandiri (Persero) Tbk. 5,975 5,975 5,850 5,925 -50 53,422,200 315,606,737,500 11,091 1,785.354 5,925 T/J 2,429,300 5,900 B 3,409,000 11 BSDE Bumi Serpong Damai Tbk. 750 750 730 750 0 33,371,000 24,799,708,000 1,742 146.913 755 J 589,000 750 T/B 406,300 12 BTPS Bank BTPN Syariah Tbk. 3,800 3,780 3,650 3,750 -50 5,793,600 21,648,666,000 2,243 384.615 3,750 T/J 33,700 3,740 B 24,300 13 CPIN Charoen Pokphand Indonesia Tbk 6,150 6,175 5,950 6,100 -50 8,645,300 52,616,722,500 3,241 27,781.573 6,100 T/J 715,500 6,075 B 41,200 14 CTRA Ciputra Development Tbk. 740 755 720 740 0 21,457,400 15,869,979,500 1,378 165.682 740 T/J 351,400 735 B 273,400 15 ERAA Erajaya Swasembada Tbk. 1,675 1,710 1,620 1,685 10 10,959,400 18,350,453,500 3,522 168.500 1,685 T/J 46,700 1,680 B 258,700 16 EXCL XL Axiata Tbk. 2,340 2,340 2,270 2,300 -40 23,127,600 52,998,978,000 5,602 116.727 2,310 J 62,500 2,300 T/B 29,600 17 GGRM Gudang Garam Tbk. 46,750 47,700 45,875 47,475 725 1,723,700 80,711,745,000 4,127 1,852.683 47,500 J 2,300 47,475 T/B 20,300 18 HMSP H.M. Sampoerna Tbk. 1,640 1,655 1,610 1,640 0 37,823,700 61,401,230,500 6,811 8,186.901 1,645 J 146,700 1,640 T/B 52,800 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,225 10,375 10,100 10,300 75 6,204,400 63,716,785,000 4,261 381.835 10,300 T/J 732,100 10,275 B 67,500 20 INCO Vale Indonesia Tbk. 3,910 3,910 3,800 3,910 0 9,843,200 38,134,528,000 2,972 1,595.918 3,920 J 21,600 3,910 T/B 85,100 21 INDF Indofood Sukses Makmur Tbk. 7,725 7,700 7,500 7,600 -125 7,578,500 57,790,050,000 3,711 1,300.947 7,625 J 300 7,600 T/B 2,024,300 22 INKP Indah Kiat Pulp & Paper Tbk. 8,900 8,950 8,525 8,600 -300 12,002,900 103,258,077,500 5,617 443.146 8,625 J 128,100 8,600 T/B 24,300 23 INTP Indocement Tunggal Prakarsa Tbk. 11,825 11,825 11,525 11,650 -175 4,459,200 51,723,870,000 3,100 466.000 11,675 J 5,000 11,650 T/B 14,100 24 ITMG Indo Tambangraya Megah Tbk. 8,650 8,550 8,375 8,500 -150 1,790,300 15,181,077,500 1,695 60.714 8,525 J 13,400 8,500 T/B 274,100 25 JPFA Japfa Comfeed Indonesia Tbk. 1,180 1,170 1,140 1,165 -15 19,766,100 22,857,766,000 2,343 318.480 1,170 J 710,500 1,165 T/B 1,016,600 26 JSMR Jasa Marga (Persero) Tbk. 3,860 3,890 3,770 3,880 20 8,143,000 31,163,802,000 2,850 228.800 3,880 T/J 36,200 3,870 B 124,100 27 KLBF Kalbe Farma Tbk. 1,595 1,595 1,555 1,590 -5 33,556,900 53,205,909,500 5,790 15,507.656 1,590 T/J 1,963,200 1,585 B 1,882,200 28 MDKA Merdeka Copper Gold Tbk. 1,745 1,745 1,710 1,730 -15 84,289,800 145,836,273,000 8,965 451.118 1,730 T/J 700 1,725 B 910,700 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,390 2,350 2,390 10 20,740,400 49,193,474,000 1,508 140.714 2,390 T/J 143,100 2,380 B 42,600 30 MNCN Media Nusantara Citra Tbk. 855 855 835 845 -10 53,099,900 44,808,308,500 4,381 93.889 850 J 985,400 845 T/B 205,700 31 PGAS Perusahaan Gas Negara Tbk. 1,310 1,295 1,265 1,290 -20 84,262,600 107,999,398,500 7,057 430.000 1,295 J 969,800 1,290 T/B 3,012,700 32 PTBA Bukit Asam Tbk. 2,140 2,130 2,070 2,100 -40 18,682,000 39,075,620,000 3,390 1,826.087 2,100 T/J 6,500 2,090 B 1,345,600 33 PTPP PP (Persero) Tbk. 965 955 930 950 -15 33,048,000 31,249,609,500 3,055 178.571 955 J 108,000 950 T/B 225,700 34 PWON Pakuwon Jati Tbk. 408 408 398 406 -2 55,930,700 22,611,785,200 3,578 1,565.211 408 J 377,300 406 T/B 2,509,800 35 SCMA Surya Citra Media Tbk. 1,195 1,200 1,150 1,200 5 12,729,900 15,056,404,500 1,759 542.856 1,200 T/J 59,600 1,195 B 14,400 36 SMGR Semen Indonesia (Persero) Tbk. 10,525 10,500 10,250 10,350 -175 6,055,500 62,643,037,500 1,764 3,601.503 10,375 J 130,700 10,350 T/B 785,500 37 SMRA Summarecon Agung Tbk. 635 640 610 635 0 22,190,600 13,861,675,000 1,337 1,043.378 635 T/J 14,000 630 B 272,400 38 SRIL Sri Rejeki Isman Tbk. 220 222 210 216 -4 33,130,700 7,077,624,400 1,991 90.000 216 T/J 3,126,500 214 B 2,414,500 39 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,275 1,240 1,275 0 36,772,000 46,186,333,500 2,221 314.815 1,275 T/J 452,900 1,270 B 106,500 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,650 6,625 6,450 6,575 -75 4,041,700 26,494,027,500 2,828 406.521 6,575 T/J 95,900 6,550 B 219,400 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,900 2,890 2,840 2,860 -40 143,569,100 410,859,591,000 20,737 1,503.009 2,870 J 399,100 2,860 T/B 3,493,900 42 TOWR Sarana Menara Nusantara Tbk. 1,050 1,045 1,020 1,025 -25 90,537,000 93,161,723,500 15,032 4,882.580 1,030 J 469,500 1,025 T/B 546,200 43 UNTR United Tractors Tbk. 23,400 23,250 22,875 23,100 -300 3,524,500 81,131,622,500 3,994 27,500.000 23,125 J 900 23,100 T/B 645,300 44 UNVR Unilever Indonesia Tbk. 8,175 8,400 8,125 8,400 225 14,782,100 122,615,370,000 4,987 215,053.763 8,400 T/J 117,600 8,375 B 21,100 45 WIKA Wijaya Karya (Persero) Tbk. 1,225 1,220 1,170 1,220 -5 16,259,300 19,642,970,500 2,381 313.582 1,225 J 1,472,700 1,220 T/B 207,400 Total 1,555,145,100 4,439,429,867,600 242,405 30,550,500 34,949,000 Jakarta, 04 September 2020 Trading Division