List of Securities Quotation: LQ45 Date: Thursday, 10 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. 1,580 1,495 1,470 1,470 -110 24,540,100 36,103,141,500 4,189 1,792.683 1,470 T/J 7,056,500 0 B 0 2 ADRO Adaro Energy Tbk. 1,200 1,190 1,120 1,120 -80 104,709,600 119,281,727,000 11,685 101.818 1,120 T/J 2,815,300 0 B 0 3 AKRA AKR Corporindo Tbk. 2,830 2,790 2,640 2,640 -190 14,307,000 38,457,024,000 2,735 2,104.072 2,650 J 71,900 2,640 T/B 8,900 4 ANTM Aneka Tambang Tbk. 795 790 740 740 -55 121,922,400 91,662,180,000 11,859 487.901 740 T/J 2,610,400 0 B 0 5 ASII Astra International Tbk. 4,900 4,610 4,560 4,560 -340 142,910,700 651,965,217,000 15,831 3,260.940 4,560 T/J 32,414,200 0 B 0 6 BBCA Bank Central Asia Tbk. 31,225 31,100 29,050 29,050 -2,175 35,147,000 1,039,805,145,000 37,933 16,600.000 29,050 T/J 2,207,300 0 B 0 7 BBNI Bank Negara Indonesia (Persero) Tbk. 5,025 4,790 4,680 4,680 -345 132,102,700 620,715,793,000 29,916 22.509 4,680 T/J 34,969,800 0 B 0 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,410 3,300 3,180 3,180 -230 277,847,900 888,372,925,000 47,848 3,634.286 3,180 T/J 80,718,600 0 B 0 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,410 1,365 1,315 1,315 -95 54,820,900 72,462,326,000 5,527 171.522 1,315 T/J 30,695,800 0 B 0 10 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,525 5,375 5,375 -400 86,387,600 466,125,235,000 16,870 1,619.625 5,375 T/J 17,309,200 0 B 0 11 BSDE Bumi Serpong Damai Tbk. 715 700 665 665 -50 85,831,200 57,602,047,500 3,686 130.263 665 T/J 3,562,200 0 B 0 12 BTPS Bank BTPN Syariah Tbk. 3,650 3,450 3,400 3,400 -250 20,253,500 68,900,515,000 2,715 348.718 3,400 T/J 5,845,400 0 B 0 13 CPIN Charoen Pokphand Indonesia Tbk 6,000 5,950 5,600 5,600 -400 11,455,300 64,635,190,000 4,822 25,504.395 5,600 T/J 1,217,800 0 B 0 14 CTRA Ciputra Development Tbk. 710 690 665 665 -45 27,760,300 18,518,361,000 1,861 148.890 665 T/J 26,804,400 0 B 0 15 ERAA Erajaya Swasembada Tbk. 1,660 1,600 1,545 1,545 -115 45,497,900 70,463,381,000 2,197 154.500 1,545 T/J 1,898,000 0 B 0 16 EXCL XL Axiata Tbk. 2,190 2,180 2,040 2,040 -150 27,586,900 56,899,878,000 5,328 103.532 2,040 T/J 3,488,200 0 B 0 17 GGRM Gudang Garam Tbk. 45,550 45,550 42,500 42,500 -3,050 3,277,200 141,056,215,000 6,691 1,658.537 42,550 J 2,900 42,500 T/B 86,100 18 HMSP H.M. Sampoerna Tbk. 1,625 1,610 1,515 1,520 -105 62,424,500 95,884,187,000 10,175 7,587.859 1,520 T/J 1,201,200 1,515 B 5,793,700 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,275 10,225 9,600 9,975 -300 14,206,300 141,741,110,000 9,891 369.787 10,000 J 107,500 9,975 T/B 18,100 20 INCO Vale Indonesia Tbk. 3,770 3,700 3,550 3,650 -120 11,335,100 41,166,834,000 3,761 1,489.796 3,650 T/J 673,900 3,640 B 73,000 21 INDF Indofood Sukses Makmur Tbk. 7,575 7,500 7,050 7,250 -325 17,395,800 126,743,187,500 8,858 1,241.035 7,250 T/J 277,400 7,225 B 67,400 22 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,600 8,175 8,175 -600 12,281,800 101,035,832,500 5,680 421.246 8,175 T/J 2,393,200 0 B 0 23 INTP Indocement Tunggal Prakarsa Tbk. 11,650 11,150 10,850 10,850 -800 4,896,000 53,266,520,000 2,775 434.000 10,850 T/J 2,686,600 0 B 0 24 ITMG Indo Tambangraya Megah Tbk. 8,375 8,300 7,800 7,800 -575 7,230,600 57,392,267,500 5,198 55.714 7,825 J 102,100 7,800 T/B 718,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,140 1,065 1,065 -80 27,727,100 29,798,805,000 3,653 291.143 1,065 T/J 7,253,100 0 B 0 26 JSMR Jasa Marga (Persero) Tbk. 3,500 3,330 3,260 3,260 -240 15,435,800 50,407,386,000 2,860 192.239 3,260 T/J 18,345,100 0 B 0 27 KLBF Kalbe Farma Tbk. 1,555 1,550 1,470 1,480 -75 82,214,600 122,263,394,000 7,364 14,434.800 1,490 J 458,100 1,480 T/B 2,890,600 28 MDKA Merdeka Copper Gold Tbk. 1,650 1,670 1,560 1,570 -80 79,504,300 126,741,148,500 13,419 409.396 1,570 T/J 442,600 1,565 B 72,200 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,330 2,210 2,240 -100 18,693,400 42,253,687,000 1,975 131.882 2,240 T/J 67,300 2,230 B 4,000 30 MNCN Media Nusantara Citra Tbk. 830 820 775 775 -55 122,833,700 96,172,226,500 7,841 86.111 775 T/J 2,842,400 0 B 0 31 PGAS Perusahaan Gas Negara Tbk. 1,120 1,080 1,045 1,045 -75 123,770,900 130,221,622,000 9,910 348.333 1,045 T/J 59,952,000 0 B 0 32 PTBA Bukit Asam Tbk. 2,040 2,020 1,900 1,900 -140 68,273,200 131,750,930,500 14,444 1,652.174 1,900 T/J 5,918,600 0 B 0 33 PTPP PP (Persero) Tbk. 910 895 850 850 -60 27,233,800 23,223,262,000 2,792 159.774 850 T/J 49,341,300 0 B 0 34 PWON Pakuwon Jati Tbk. 382 370 356 356 -26 141,655,600 50,553,720,800 6,650 1,372.451 356 T/J 69,346,600 0 B 0 35 SCMA Surya Citra Media Tbk. 1,165 1,135 1,085 1,085 -80 51,367,700 55,905,603,500 1,471 490.833 1,085 T/J 10,111,400 0 B 0 36 SMGR Semen Indonesia (Persero) Tbk. 10,100 9,800 9,400 9,400 -700 6,534,700 61,464,090,000 1,682 3,270.930 9,400 T/J 10,275,500 0 B 0 37 SMRA Summarecon Agung Tbk. 615 580 575 575 -40 22,918,200 13,179,184,500 839 944.791 575 T/J 53,292,800 0 B 0 38 SRIL Sri Rejeki Isman Tbk. 212 208 198 198 -14 37,283,000 7,430,862,200 2,331 82.500 198 T/J 13,072,900 0 B 0 39 TBIG Tower Bersama Infrastructure Tbk. 1,230 1,225 1,155 1,205 -25 70,726,900 84,431,798,000 3,826 297.531 1,205 T/J 55,500 1,200 B 5,500 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,500 6,350 6,050 6,050 -450 8,314,000 50,690,305,000 3,706 374.061 6,050 T/J 3,289,000 0 B 0 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,800 2,800 2,620 2,700 -100 287,496,300 774,051,968,000 32,536 1,418.924 2,700 T/J 10,300 2,690 B 549,200 42 TOWR Sarana Menara Nusantara Tbk. 1,035 1,030 980 980 -55 183,848,000 184,266,116,000 13,960 4,668.223 980 T/J 3,217,200 975 B 1,031,300 43 UNTR United Tractors Tbk. 22,650 22,275 21,350 21,400 -1,250 5,410,300 116,903,587,500 6,581 25,476.190 21,500 J 5,500 21,400 T/B 7,800 44 UNVR Unilever Indonesia Tbk. 8,250 8,200 7,900 7,975 -275 25,116,900 200,777,022,500 9,666 204,173.067 8,000 J 40,300 7,975 T/B 1,345,000 45 WIKA Wijaya Karya (Persero) Tbk. 1,195 1,120 1,115 1,115 -80 21,280,300 23,729,224,500 2,242 286.593 1,115 T/J 14,067,800 0 B 0 Total 2,773,767,000 7,496,472,183,500 407,779 582,535,100 12,671,500 Jakarta, 10 September 2020 Trading Division