List of Securities Quotation: LQ45 Date: Monday, 14 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. 1,555 1,600 1,545 1,580 25 11,971,000 18,909,025,500 3,066 1,926.829 1,580 T/J 454,000 1,575 B 61,800 2 ADRO Adaro Energy Tbk. 1,180 1,220 1,185 1,200 20 57,485,800 68,978,831,500 6,344 109.091 1,205 J 1,164,300 1,200 T/B 14,200 3 AKRA AKR Corporindo Tbk. 2,750 2,850 2,770 2,840 90 14,216,300 39,957,343,000 1,601 2,263.471 2,840 T/J 20,000 2,830 B 4,000 4 ANTM Aneka Tambang Tbk. 775 805 780 800 25 61,791,200 49,122,411,000 5,627 527.461 805 J 1,996,400 800 T/B 3,364,700 5 ASII Astra International Tbk. 4,630 4,830 4,700 4,790 160 57,904,800 276,494,262,000 10,653 3,425.417 4,800 J 471,700 4,790 T/B 229,000 6 BBCA Bank Central Asia Tbk. 29,525 30,575 29,925 30,250 725 27,623,000 836,187,820,000 22,790 17,285.714 30,250 T/J 580,600 30,200 B 2,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,870 5,050 4,910 5,050 180 77,510,600 387,473,492,000 17,539 24.289 5,075 J 1,854,500 5,050 T/B 772,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,250 3,450 3,300 3,440 190 275,888,700 935,885,339,000 35,335 3,931.429 3,440 T/J 19,786,700 3,430 B 1,180,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,330 1,395 1,335 1,380 50 91,290,700 125,491,210,000 8,456 180.000 1,385 J 677,000 1,380 T/B 5,957,700 10 BMRI Bank Mandiri (Persero) Tbk. 5,475 5,775 5,475 5,750 275 71,784,900 407,036,532,500 12,786 1,732.622 5,750 T/J 2,946,500 5,725 B 206,700 11 BSDE Bumi Serpong Damai Tbk. 685 765 705 755 70 129,236,900 96,744,624,000 4,546 147.893 760 J 5,165,100 755 T/B 1,678,000 12 BTPS Bank BTPN Syariah Tbk. 3,380 3,510 3,400 3,460 80 13,071,000 45,117,680,000 4,421 354.872 3,460 T/J 581,300 3,450 B 338,300 13 CPIN Charoen Pokphand Indonesia Tbk 5,900 6,200 5,900 6,200 300 10,704,900 64,991,592,500 3,623 28,237.009 6,200 T/J 591,900 6,175 B 4,400 14 CTRA Ciputra Development Tbk. 660 700 675 695 35 22,528,700 15,536,434,000 1,704 155.607 700 J 874,700 695 T/B 47,500 15 ERAA Erajaya Swasembada Tbk. 1,580 1,665 1,610 1,620 40 36,280,900 58,892,682,000 2,911 162.000 1,625 J 50,000 1,620 T/B 3,888,900 16 EXCL XL Axiata Tbk. 2,190 2,290 2,200 2,270 80 22,762,500 51,330,053,000 4,271 115.204 2,270 T/J 697,500 2,260 B 2,900 17 GGRM Gudang Garam Tbk. 44,175 46,350 45,000 46,300 2,125 1,549,100 71,180,477,500 3,733 1,806.829 46,325 J 32,400 46,300 T/B 4,600 18 HMSP H.M. Sampoerna Tbk. 1,595 1,630 1,610 1,630 35 17,399,000 28,242,816,500 3,694 8,136.981 1,630 T/J 997,800 1,625 B 112,400 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,250 10,600 10,375 10,550 300 6,768,500 71,088,000,000 5,158 391.103 10,550 T/J 329,600 10,525 B 33,600 20 INCO Vale Indonesia Tbk. 3,820 3,970 3,890 3,960 140 10,273,200 40,356,683,000 2,713 1,616.327 3,960 T/J 16,200 3,950 B 11,100 21 INDF Indofood Sukses Makmur Tbk. 7,575 7,900 7,625 7,800 225 13,583,200 105,719,872,500 4,664 1,335.182 7,800 T/J 2,346,500 7,775 B 37,200 22 INKP Indah Kiat Pulp & Paper Tbk. 8,475 8,825 8,575 8,725 250 6,221,400 54,033,322,500 3,036 449.587 8,725 T/J 86,800 8,700 B 300 23 INTP Indocement Tunggal Prakarsa Tbk. 10,600 11,375 10,850 11,325 725 3,873,900 43,083,125,000 3,760 453.000 11,325 T/J 119,900 11,300 B 100 24 ITMG Indo Tambangraya Megah Tbk. 8,250 8,450 8,325 8,375 125 1,536,000 12,882,320,000 1,511 59.821 8,400 J 74,700 8,375 T/B 16,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,145 1,110 1,140 35 21,347,100 24,171,568,000 2,406 311.646 1,145 J 274,200 1,140 T/B 1,622,400 26 JSMR Jasa Marga (Persero) Tbk. 3,320 3,600 3,390 3,600 280 24,252,900 84,961,689,000 6,073 212.289 3,610 J 8,500 3,600 T/B 1,037,200 27 KLBF Kalbe Farma Tbk. 1,575 1,600 1,570 1,590 15 29,711,700 47,073,672,500 3,643 15,507.656 1,590 T/J 2,019,400 1,580 B 14,000 28 MDKA Merdeka Copper Gold Tbk. 1,630 1,680 1,620 1,670 40 134,670,700 221,491,636,000 15,408 435.472 1,670 T/J 408,500 1,665 B 113,300 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,270 2,290 2,240 2,270 0 31,433,400 71,056,006,000 2,176 133.649 2,270 T/J 446,900 2,260 B 300 30 MNCN Media Nusantara Citra Tbk. 785 830 795 820 35 82,382,100 67,177,857,500 5,267 91.111 825 J 1,197,800 820 T/B 104,000 31 PGAS Perusahaan Gas Negara Tbk. 1,105 1,150 1,110 1,145 40 107,686,800 122,380,258,000 8,802 381.667 1,150 J 837,000 1,145 T/B 5,246,400 32 PTBA Bukit Asam Tbk. 1,970 2,050 2,000 2,050 80 26,702,000 54,198,052,000 4,120 1,782.609 2,050 T/J 1,740,900 2,040 B 105,200 33 PTPP PP (Persero) Tbk. 845 905 875 885 40 50,054,200 44,460,881,500 3,758 166.353 890 J 808,100 885 T/B 2,422,000 34 PWON Pakuwon Jati Tbk. 350 380 360 380 30 178,889,400 66,445,865,800 10,219 1,464.976 382 J 1,593,100 380 T/B 68,200 35 SCMA Surya Citra Media Tbk. 1,120 1,145 1,120 1,140 20 19,591,800 22,242,905,500 994 515.713 1,140 T/J 1,497,000 1,135 B 1,485,100 36 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,900 9,600 9,850 450 4,866,800 47,424,990,000 1,862 3,427.518 9,850 T/J 44,500 9,800 B 1,600 37 SMRA Summarecon Agung Tbk. 575 610 570 595 20 72,491,400 43,041,821,500 1,761 977.654 595 T/J 7,781,300 590 B 2,541,100 38 SRIL Sri Rejeki Isman Tbk. 200 208 200 206 6 22,006,900 4,528,931,800 1,568 85.833 208 J 1,192,000 206 T/B 2,141,800 39 TBIG Tower Bersama Infrastructure Tbk. 1,225 1,290 1,200 1,275 50 62,567,700 78,942,935,000 3,835 314.815 1,280 J 9,000 1,275 T/B 25,000 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,150 6,375 6,250 6,325 175 4,648,700 29,382,872,500 2,322 391.064 6,350 J 235,600 6,325 T/B 98,600 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,810 2,890 2,820 2,890 80 127,562,700 366,224,412,000 14,708 1,518.774 2,890 T/J 4,024,500 2,880 B 289,200 42 TOWR Sarana Menara Nusantara Tbk. 1,035 1,055 1,040 1,045 10 136,760,600 142,911,219,000 13,375 4,977.850 1,045 T/J 8,767,600 1,040 B 2,399,700 43 UNTR United Tractors Tbk. 22,925 23,125 22,850 23,000 75 2,987,900 68,516,092,500 4,269 27,380.952 23,025 J 31,700 23,000 T/B 2,300 44 UNVR Unilever Indonesia Tbk. 8,300 8,325 8,125 8,200 -100 17,218,200 141,597,082,500 5,043 209,933.436 8,225 J 42,400 8,200 T/B 18,200 45 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,250 1,170 1,205 75 21,987,000 26,386,712,000 2,640 309.726 1,205 T/J 166,100 1,200 B 548,400 Total 2,223,076,200 5,679,353,409,600 288,191 75,042,200 38,252,600 Jakarta, 14 September 2020 Trading Division