List of Securities Quotation: LQ45 Date: Tuesday, 08 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. 1,570 1,610 1,545 1,605 35 20,544,900 32,335,157,500 4,617 1,957.317 1,610 J 365,800 1,605 T/B 5,682,300 2 ADRO Adaro Energy Tbk. 1,250 1,280 1,220 1,240 -10 105,277,500 131,172,962,500 10,113 112.727 1,245 J 141,000 1,240 T/B 1,160,600 3 AKRA AKR Corporindo Tbk. 2,850 2,860 2,810 2,850 0 13,882,800 39,404,741,000 1,562 2,271.441 2,850 T/J 93,800 2,840 B 1,600 4 ANTM Aneka Tambang Tbk. 825 840 820 825 0 60,255,800 50,023,024,000 3,936 543.944 825 T/J 1,181,400 820 B 4,606,600 5 ASII Astra International Tbk. 5,025 5,125 5,025 5,125 100 22,790,200 115,357,220,000 5,765 3,664.981 5,125 T/J 880,800 5,100 B 24,400 6 BBCA Bank Central Asia Tbk. 31,425 31,800 31,425 31,675 250 7,929,800 251,014,562,500 8,213 18,100.000 31,700 J 13,500 31,675 T/B 68,500 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,250 5,300 5,225 5,250 0 22,596,800 118,725,000,000 5,217 25.251 5,275 J 1,379,400 5,250 T/B 665,700 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,510 3,570 3,510 3,520 10 81,381,900 287,936,425,000 21,331 4,022.857 3,530 J 171,500 3,520 T/B 4,781,700 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,545 1,565 1,500 1,500 -45 30,465,100 46,423,531,500 2,887 195.652 1,500 T/J 1,344,400 1,495 B 61,000 10 BMRI Bank Mandiri (Persero) Tbk. 5,850 6,000 5,875 5,975 125 30,173,000 179,534,867,500 6,160 1,800.420 5,975 T/J 331,400 5,950 B 626,100 11 BSDE Bumi Serpong Damai Tbk. 745 755 735 735 -10 16,060,100 11,890,253,000 1,329 143.975 740 J 240,300 735 T/B 849,800 12 BTPS Bank BTPN Syariah Tbk. 3,710 3,770 3,710 3,750 40 2,314,100 8,680,337,000 1,080 384.615 3,750 T/J 150,800 3,740 B 70,800 13 CPIN Charoen Pokphand Indonesia Tbk 6,075 6,250 6,075 6,200 125 6,225,500 38,485,805,000 2,635 28,237.009 6,225 J 471,200 6,200 T/B 693,600 14 CTRA Ciputra Development Tbk. 725 735 720 725 0 8,301,600 6,020,487,500 859 162.323 730 J 895,400 725 T/B 203,100 15 ERAA Erajaya Swasembada Tbk. 1,705 1,725 1,700 1,715 10 5,313,200 9,106,545,000 1,930 171.500 1,715 T/J 312,300 1,710 B 96,500 16 EXCL XL Axiata Tbk. 2,250 2,280 2,230 2,240 -10 16,285,100 36,661,671,000 3,920 113.682 2,250 J 152,000 2,240 T/B 187,400 17 GGRM Gudang Garam Tbk. 47,100 47,100 46,500 46,550 -550 945,600 44,169,532,500 2,975 1,816.585 46,550 T/J 15,600 46,525 B 20,300 18 HMSP H.M. Sampoerna Tbk. 1,640 1,655 1,630 1,630 -10 12,313,700 20,147,661,500 3,297 8,136.981 1,635 J 346,300 1,630 T/B 684,600 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,325 10,375 10,275 10,325 0 8,859,000 91,546,310,000 2,428 382.762 10,350 J 1,062,500 10,325 T/B 1,139,300 20 INCO Vale Indonesia Tbk. 3,910 3,940 3,880 3,880 -30 2,691,900 10,501,566,000 1,451 1,583.673 3,900 J 60,900 3,880 T/B 283,000 21 INDF Indofood Sukses Makmur Tbk. 7,800 8,000 7,775 7,900 100 11,121,800 87,863,062,500 4,689 1,352.300 7,925 J 20,900 7,900 T/B 20,200 22 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,425 8,950 9,375 475 15,186,400 140,110,320,000 7,478 483.081 9,400 J 114,600 9,375 T/B 216,300 23 INTP Indocement Tunggal Prakarsa Tbk. 11,975 12,100 11,850 12,000 25 1,975,300 23,706,765,000 1,846 480.000 12,000 T/J 22,400 11,975 B 600 24 ITMG Indo Tambangraya Megah Tbk. 8,550 8,675 8,525 8,550 0 1,861,000 15,989,505,000 1,559 61.071 8,550 T/J 25,100 8,525 B 21,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,200 1,160 1,165 5 18,534,400 21,723,004,000 2,510 318.480 1,170 J 340,600 1,165 T/B 774,400 26 JSMR Jasa Marga (Persero) Tbk. 3,760 3,800 3,630 3,660 -100 14,676,100 54,195,393,000 6,602 215.827 3,660 T/J 160,700 3,650 B 196,500 27 KLBF Kalbe Farma Tbk. 1,600 1,600 1,580 1,580 -20 9,604,300 15,217,605,500 2,158 15,410.124 1,585 J 8,684,100 1,580 T/B 2,974,600 28 MDKA Merdeka Copper Gold Tbk. 1,700 1,705 1,675 1,705 5 60,392,600 102,017,015,500 8,938 444.599 1,705 T/J 1,073,500 1,700 B 86,600 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,410 2,410 2,310 2,380 -30 22,548,300 53,593,944,000 2,049 140.125 2,390 J 288,200 2,380 T/B 93,200 30 MNCN Media Nusantara Citra Tbk. 860 885 845 845 -15 46,804,100 40,220,975,000 4,042 93.889 850 J 78,100 845 T/B 1,322,300 31 PGAS Perusahaan Gas Negara Tbk. 1,230 1,240 1,175 1,180 -50 203,897,100 243,869,075,500 19,285 393.333 1,185 J 1,755,600 1,180 T/B 9,031,700 32 PTBA Bukit Asam Tbk. 2,110 2,130 2,080 2,080 -30 19,034,400 39,931,404,000 3,168 1,808.696 2,090 J 10,200 2,080 T/B 2,613,800 33 PTPP PP (Persero) Tbk. 940 965 930 935 -5 22,510,100 21,270,430,000 2,816 175.752 940 J 651,300 935 T/B 1,492,400 34 PWON Pakuwon Jati Tbk. 402 404 400 402 0 37,991,600 15,258,447,000 2,869 1,549.790 402 T/J 451,700 400 B 20,469,400 35 SCMA Surya Citra Media Tbk. 1,200 1,215 1,185 1,190 -10 19,233,800 23,072,768,000 1,552 538.332 1,195 J 25,000 1,190 T/B 82,400 36 SMGR Semen Indonesia (Persero) Tbk. 10,575 10,625 10,200 10,200 -375 3,405,800 35,250,557,500 2,333 3,549.308 10,400 J 39,300 10,200 T/B 576,900 37 SMRA Summarecon Agung Tbk. 630 640 615 620 -10 9,983,800 6,234,819,500 746 1,018.732 625 J 358,500 620 T/B 1,190,400 38 SRIL Sri Rejeki Isman Tbk. 216 226 216 220 4 29,370,100 6,495,538,600 1,865 91.667 222 J 1,698,300 220 T/B 359,800 39 TBIG Tower Bersama Infrastructure Tbk. 1,260 1,270 1,235 1,240 -20 26,191,000 32,752,709,000 2,222 306.173 1,245 J 50,000 1,240 T/B 314,100 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,600 6,875 6,625 6,775 175 9,933,400 67,332,217,500 4,664 418.887 6,800 J 267,800 6,775 T/B 1,454,100 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,900 2,900 2,860 2,860 -40 80,068,200 229,798,978,000 13,621 1,503.009 2,870 J 1,717,000 2,860 T/B 1,141,300 42 TOWR Sarana Menara Nusantara Tbk. 1,050 1,050 1,035 1,050 0 103,194,800 107,817,599,000 14,894 5,001.667 1,050 T/J 4,871,400 1,045 B 71,600 43 UNTR United Tractors Tbk. 23,150 23,325 23,025 23,150 0 1,447,600 33,545,807,500 2,360 27,559.524 23,175 J 28,500 23,150 T/B 7,300 44 UNVR Unilever Indonesia Tbk. 8,375 8,375 8,325 8,375 0 5,156,800 43,122,165,000 2,411 214,413.722 8,375 T/J 681,100 8,350 B 1,515,900 45 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,265 1,220 1,225 -25 21,072,500 26,203,541,500 2,490 314.867 1,225 T/J 1,226,100 1,220 B 790,200 Total 1,269,802,900 3,015,731,307,100 210,872 34,250,300 68,724,200 Jakarta, 08 September 2020 Trading Division