List of Securities Quotation: LQ45 Date: Wednesday, 09 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. 1,605 1,610 1,555 1,580 -25 16,829,100 26,570,748,500 4,636 1,926.829 1,580 T/J 33,300 1,575 B 17,800 2 ADRO Adaro Energy Tbk. 1,240 1,240 1,180 1,200 -40 85,808,300 103,930,870,000 9,358 109.091 1,205 J 355,000 1,200 T/B 10,797,200 3 AKRA AKR Corporindo Tbk. 2,850 2,850 2,780 2,830 -20 17,651,300 49,871,242,000 2,382 2,255.501 2,830 T/J 781,000 2,820 B 439,300 4 ANTM Aneka Tambang Tbk. 825 810 780 795 -30 109,624,500 87,255,874,000 8,800 524.164 795 T/J 4,451,900 790 B 1,921,300 5 ASII Astra International Tbk. 5,125 5,025 4,900 4,900 -225 62,626,200 309,866,073,500 12,423 3,504.080 4,910 J 3,100 4,900 T/B 1,820,200 6 BBCA Bank Central Asia Tbk. 31,675 31,600 31,050 31,225 -450 9,857,000 308,457,717,500 11,066 17,842.857 31,250 J 1,700 31,225 T/B 486,300 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,250 5,175 5,025 5,025 -225 73,421,800 372,491,250,000 18,753 24.168 5,050 J 467,600 5,025 T/B 2,151,300 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,520 3,490 3,380 3,410 -110 178,435,500 611,858,318,000 38,971 3,897.143 3,420 J 390,900 3,410 T/B 5,332,500 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,500 1,480 1,405 1,410 -90 79,121,500 113,492,997,000 8,071 183.913 1,415 J 10,200 1,410 T/B 3,923,000 10 BMRI Bank Mandiri (Persero) Tbk. 5,975 5,900 5,750 5,775 -200 49,141,100 284,682,782,500 11,874 1,740.155 5,775 T/J 1,639,700 5,750 B 3,279,600 11 BSDE Bumi Serpong Damai Tbk. 735 735 710 715 -20 44,888,700 32,282,885,000 1,677 140.057 720 J 641,200 715 T/B 362,400 12 BTPS Bank BTPN Syariah Tbk. 3,750 3,760 3,650 3,650 -100 18,829,100 69,976,560,000 4,337 374.359 3,650 T/J 98,600 3,640 B 23,500 13 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,175 6,000 6,000 -200 7,357,900 44,787,220,000 3,012 27,326.137 6,025 J 28,900 6,000 T/B 300,300 14 CTRA Ciputra Development Tbk. 725 735 705 710 -15 36,517,600 26,128,058,000 2,500 158.965 715 J 613,900 710 T/B 442,700 15 ERAA Erajaya Swasembada Tbk. 1,715 1,700 1,635 1,660 -55 10,619,800 17,669,031,500 2,950 166.000 1,660 T/J 4,509,000 1,655 B 180,400 16 EXCL XL Axiata Tbk. 2,240 2,220 2,150 2,190 -50 22,900,900 49,878,090,000 5,700 111.144 2,190 T/J 115,100 2,180 B 95,200 17 GGRM Gudang Garam Tbk. 46,550 46,400 45,500 45,550 -1,000 1,833,900 84,115,860,000 4,176 1,777.561 45,575 J 3,700 45,550 T/B 14,800 18 HMSP H.M. Sampoerna Tbk. 1,630 1,640 1,610 1,625 -5 26,760,700 43,506,070,500 4,314 8,112.021 1,630 J 2,989,900 1,625 T/B 81,100 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,325 10,450 10,250 10,275 -50 5,255,900 54,335,850,000 3,612 380.908 10,300 J 128,900 10,275 T/B 236,000 20 INCO Vale Indonesia Tbk. 3,880 3,840 3,740 3,770 -110 15,317,400 57,872,742,000 3,525 1,538.776 3,780 J 543,900 3,770 T/B 68,600 21 INDF Indofood Sukses Makmur Tbk. 7,900 7,875 7,525 7,575 -325 12,012,800 92,142,675,000 5,469 1,296.667 7,600 J 27,700 7,575 T/B 196,600 22 INKP Indah Kiat Pulp & Paper Tbk. 9,375 9,250 8,725 8,775 -600 16,763,600 149,413,337,500 7,474 452.163 8,800 J 39,700 8,775 T/B 939,100 23 INTP Indocement Tunggal Prakarsa Tbk. 12,000 11,975 11,600 11,650 -350 3,827,100 44,931,700,000 2,222 466.000 11,675 J 5,200 11,650 T/B 17,200 24 ITMG Indo Tambangraya Megah Tbk. 8,550 8,475 8,325 8,375 -175 2,986,700 25,086,675,000 2,616 59.821 8,400 J 6,500 8,375 T/B 6,000 25 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,160 1,140 1,145 -20 17,520,700 20,156,728,000 2,348 313.013 1,150 J 362,600 1,145 T/B 1,535,100 26 JSMR Jasa Marga (Persero) Tbk. 3,660 3,620 3,460 3,500 -160 17,502,000 61,818,064,000 5,012 206.392 3,500 T/J 279,200 3,490 B 84,800 27 KLBF Kalbe Farma Tbk. 1,580 1,585 1,550 1,555 -25 28,690,100 45,096,664,500 3,906 15,166.293 1,560 J 56,000 1,555 T/B 265,700 28 MDKA Merdeka Copper Gold Tbk. 1,705 1,700 1,630 1,650 -55 75,556,200 125,412,604,500 12,508 430.257 1,655 J 206,600 1,650 T/B 609,200 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,380 2,320 2,340 -40 22,116,400 52,042,384,000 2,585 137.770 2,350 J 455,000 2,340 T/B 7,900 30 MNCN Media Nusantara Citra Tbk. 845 845 820 830 -15 54,763,600 45,458,723,000 4,093 92.222 835 J 262,200 830 T/B 35,400 31 PGAS Perusahaan Gas Negara Tbk. 1,180 1,170 1,110 1,120 -60 208,807,700 236,542,190,000 15,392 373.333 1,125 J 1,909,900 1,120 T/B 433,500 32 PTBA Bukit Asam Tbk. 2,080 2,080 2,020 2,040 -40 27,289,600 55,779,523,000 7,095 1,773.913 2,050 J 253,900 2,040 T/B 9,900 33 PTPP PP (Persero) Tbk. 935 925 905 910 -25 22,060,000 20,134,463,500 2,961 171.053 915 J 612,700 910 T/B 34,500 34 PWON Pakuwon Jati Tbk. 402 400 380 382 -20 141,683,400 55,039,827,000 8,537 1,472.686 384 J 34,300 382 T/B 2,714,000 35 SCMA Surya Citra Media Tbk. 1,190 1,190 1,150 1,165 -25 19,245,100 22,570,739,000 1,513 527.023 1,170 J 540,600 1,165 T/B 979,800 36 SMGR Semen Indonesia (Persero) Tbk. 10,200 10,275 10,025 10,100 -100 5,598,200 56,744,865,000 2,425 3,514.510 10,125 J 100 10,100 T/B 33,700 37 SMRA Summarecon Agung Tbk. 620 625 590 615 -5 42,416,800 25,844,496,500 1,764 1,010.516 615 T/J 3,614,900 610 B 57,700 38 SRIL Sri Rejeki Isman Tbk. 220 220 208 212 -8 35,594,800 7,569,773,000 1,971 88.333 212 T/J 153,800 210 B 2,569,600 39 TBIG Tower Bersama Infrastructure Tbk. 1,240 1,255 1,200 1,230 -10 49,833,000 61,370,114,000 3,649 303.704 1,235 J 451,000 1,230 T/B 5,500 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,775 6,725 6,450 6,500 -275 6,693,100 43,890,835,000 3,830 401.884 6,525 J 7,300 6,500 T/B 696,000 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,860 2,860 2,800 2,800 -60 108,397,400 305,312,262,000 21,650 1,471.477 2,810 J 919,100 2,800 T/B 11,065,900 42 TOWR Sarana Menara Nusantara Tbk. 1,050 1,045 1,025 1,035 -15 128,057,200 132,662,161,500 22,567 4,930.215 1,035 T/J 5,398,500 1,030 B 2,416,100 43 UNTR United Tractors Tbk. 23,150 23,150 22,075 22,650 -500 4,428,200 100,719,720,000 5,396 26,964.286 22,700 J 1,200 22,650 T/B 7,700 44 UNVR Unilever Indonesia Tbk. 8,375 8,325 8,225 8,250 -125 11,364,100 93,867,452,500 3,159 211,213.518 8,250 T/J 85,300 8,225 B 162,200 45 WIKA Wijaya Karya (Persero) Tbk. 1,225 1,210 1,180 1,195 -30 14,887,600 17,759,040,500 2,394 307.156 1,200 J 31,300 1,195 T/B 512,000 Total 1,950,893,600 4,646,397,258,000 314,673 33,522,100 57,368,600 Jakarta, 09 September 2020 Trading Division