List of Securities Quotation: LQ45 Date: Friday, 11 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. 1,470 1,560 1,370 1,555 85 22,527,800 33,630,790,500 6,416 1,896.341 1,560 J 96,200 1,555 T/B 1,600 2 ADRO Adaro Energy Tbk. 1,120 1,185 1,080 1,180 60 86,766,800 99,700,846,500 10,644 107.273 1,180 T/J 2,098,200 1,175 B 374,800 3 AKRA AKR Corporindo Tbk. 2,640 2,790 2,470 2,750 110 16,700,000 44,424,515,000 2,361 2,191.742 2,750 T/J 46,000 2,740 B 88,200 4 ANTM Aneka Tambang Tbk. 740 780 700 775 35 114,696,400 86,698,421,000 9,824 510.978 780 J 1,950,400 775 T/B 329,800 5 ASII Astra International Tbk. 4,560 4,700 4,310 4,630 70 76,725,700 353,268,151,000 17,047 3,310.998 4,640 J 42,200 4,630 T/B 295,600 6 BBCA Bank Central Asia Tbk. 29,050 29,875 28,100 29,525 475 80,606,500 2,316,420,867,500 50,751 16,871.429 29,550 J 18,500 29,525 T/B 7,200 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,680 4,880 4,420 4,870 190 121,461,600 572,927,896,000 32,587 23.423 4,880 J 431,200 4,870 T/B 1,299,600 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,180 3,310 3,010 3,250 70 583,497,600 1,850,087,252,000 66,066 3,714.286 3,260 J 65,200 3,250 T/B 3,749,600 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,370 1,225 1,330 15 160,484,400 209,236,506,000 12,468 173.478 1,335 J 262,900 1,330 T/B 7,671,400 10 BMRI Bank Mandiri (Persero) Tbk. 5,375 5,525 5,050 5,475 100 135,577,900 725,480,852,500 24,008 1,649.757 5,475 T/J 77,000 5,450 B 1,623,600 11 BSDE Bumi Serpong Damai Tbk. 665 695 640 685 20 50,209,600 33,960,022,500 2,876 134.181 690 J 551,000 685 T/B 107,500 12 BTPS Bank BTPN Syariah Tbk. 3,400 3,410 3,170 3,380 -20 25,714,600 85,589,813,000 10,451 346.667 3,380 T/J 518,300 3,370 B 130,200 13 CPIN Charoen Pokphand Indonesia Tbk 5,600 5,925 5,225 5,900 300 11,327,900 64,280,147,500 5,479 26,870.702 5,925 J 114,700 5,900 T/B 136,300 14 CTRA Ciputra Development Tbk. 665 675 620 660 -5 61,349,200 39,877,717,000 3,675 147.770 665 J 226,200 660 T/B 601,000 15 ERAA Erajaya Swasembada Tbk. 1,545 1,590 1,440 1,580 35 18,931,300 29,165,831,500 5,350 158.000 1,580 T/J 496,800 1,575 B 268,900 16 EXCL XL Axiata Tbk. 2,040 2,220 1,920 2,190 150 38,634,100 81,523,568,000 8,870 111.144 2,200 J 57,600 2,190 T/B 76,300 17 GGRM Gudang Garam Tbk. 42,500 45,000 41,675 44,175 1,675 2,485,800 108,637,710,000 5,475 1,723.902 44,200 J 2,400 44,175 T/B 49,500 18 HMSP H.M. Sampoerna Tbk. 1,520 1,600 1,455 1,595 75 24,109,900 37,552,932,000 6,178 7,962.260 1,595 T/J 636,600 1,590 B 2,000 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,975 10,500 9,725 10,250 275 12,182,000 124,206,252,500 9,145 379.981 10,300 J 300 10,250 T/B 600 20 INCO Vale Indonesia Tbk. 3,650 3,850 3,560 3,820 170 10,864,100 40,802,983,000 3,128 1,559.184 3,820 T/J 334,400 3,810 B 67,300 21 INDF Indofood Sukses Makmur Tbk. 7,250 7,600 7,000 7,575 325 12,441,000 93,125,277,500 6,555 1,296.667 7,600 J 442,400 7,575 T/B 55,000 22 INKP Indah Kiat Pulp & Paper Tbk. 8,175 8,650 7,650 8,475 300 14,040,100 115,877,520,000 6,735 436.705 8,500 J 5,500 8,475 T/B 138,200 23 INTP Indocement Tunggal Prakarsa Tbk. 10,850 11,000 10,125 10,600 -250 12,129,800 128,481,135,000 6,444 424.000 10,625 J 31,700 10,600 T/B 974,200 24 ITMG Indo Tambangraya Megah Tbk. 7,800 8,325 7,500 8,250 450 4,721,100 37,900,185,000 4,722 58.929 8,250 T/J 18,400 8,225 B 2,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,120 1,000 1,105 40 27,111,600 28,960,922,000 5,058 302.078 1,105 T/J 180,100 1,100 B 579,600 26 JSMR Jasa Marga (Persero) Tbk. 3,260 3,430 3,050 3,320 60 35,478,100 116,269,663,000 7,880 195.778 3,330 J 311,300 3,320 T/B 108,400 27 KLBF Kalbe Farma Tbk. 1,480 1,580 1,410 1,575 95 38,160,300 58,984,914,000 6,016 15,361.358 1,575 T/J 177,500 1,570 B 40,000 28 MDKA Merdeka Copper Gold Tbk. 1,570 1,655 1,505 1,630 60 127,323,100 205,064,032,500 13,605 425.041 1,630 T/J 166,100 1,625 B 977,200 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,240 2,270 2,150 2,270 30 18,181,500 40,854,646,000 1,973 133.649 2,270 T/J 77,100 2,250 B 1,300 30 MNCN Media Nusantara Citra Tbk. 775 810 745 785 10 86,100,200 67,746,400,500 7,214 87.222 790 J 46,800 785 T/B 2,068,600 31 PGAS Perusahaan Gas Negara Tbk. 1,045 1,120 995 1,105 60 230,431,200 247,792,178,000 18,624 368.333 1,110 J 1,166,800 1,105 T/B 1,570,900 32 PTBA Bukit Asam Tbk. 1,900 1,975 1,810 1,970 70 46,751,800 89,879,105,500 10,750 1,713.043 1,970 T/J 1,648,500 1,965 B 92,000 33 PTPP PP (Persero) Tbk. 850 870 795 845 -5 66,853,400 55,888,442,500 5,222 158.835 850 J 583,700 845 T/B 1,408,800 34 PWON Pakuwon Jati Tbk. 356 364 332 350 -6 345,252,200 119,890,183,000 13,878 1,349.320 352 J 280,900 350 T/B 5,140,000 35 SCMA Surya Citra Media Tbk. 1,085 1,125 1,020 1,120 35 15,338,900 16,832,466,500 1,635 506.666 1,120 T/J 599,300 1,115 B 91,700 36 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,550 8,750 9,400 0 14,178,400 130,946,802,500 5,328 3,270.930 9,425 J 10,000 9,400 T/B 87,700 37 SMRA Summarecon Agung Tbk. 575 605 535 575 0 129,750,000 72,755,682,000 2,768 944.791 580 J 1,059,500 575 T/B 1,500 38 SRIL Sri Rejeki Isman Tbk. 198 206 185 200 2 69,924,800 13,685,752,300 3,209 83.333 202 J 2,003,900 200 T/B 792,200 39 TBIG Tower Bersama Infrastructure Tbk. 1,205 1,260 1,180 1,225 20 41,331,100 50,278,091,500 2,867 302.469 1,235 J 82,200 1,225 T/B 50,000 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,050 6,275 5,650 6,150 100 12,080,600 72,215,262,500 5,182 380.244 6,175 J 79,100 6,150 T/B 123,400 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,700 2,840 2,650 2,810 110 197,756,800 546,309,697,000 24,439 1,476.732 2,810 T/J 3,809,900 2,800 B 734,800 42 TOWR Sarana Menara Nusantara Tbk. 980 1,050 960 1,035 55 213,426,500 218,457,788,000 15,854 4,930.215 1,035 T/J 6,570,600 1,030 B 2,356,800 43 UNTR United Tractors Tbk. 21,400 23,075 20,625 22,925 1,525 4,429,900 99,585,242,500 6,739 27,291.667 22,925 T/J 30,300 22,900 B 400 44 UNVR Unilever Indonesia Tbk. 7,975 8,300 7,800 8,300 325 8,948,800 72,432,992,500 5,927 212,493.600 8,300 T/J 2,798,000 8,250 B 346,400 45 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,140 1,040 1,130 15 23,150,000 25,334,652,000 3,922 290.449 1,135 J 98,300 1,130 T/B 395,400 Total 3,450,144,400 9,663,022,108,800 485,345 30,304,000 35,017,700 Jakarta, 11 September 2020 Trading Division