List of Securities Quotation: LQ45 Date: Wednesday, 16 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 1,565 1,510 1,520 -35 6,808,200 10,417,412,500 3,037 1,853.659 1,525 J 81,500 1,520 T/B 431,700 2 ADRO Adaro Energy Tbk. 1,190 1,205 1,140 1,145 -45 52,672,700 61,088,056,500 7,479 104.091 1,150 J 275,000 1,145 T/B 5,827,400 3 AKRA AKR Corporindo Tbk. 2,740 2,790 2,740 2,780 40 18,087,000 49,979,925,000 1,662 2,215.651 2,780 T/J 48,400 2,770 B 2,900 4 ANTM Aneka Tambang Tbk. 805 810 785 795 -10 31,285,000 24,883,594,500 3,751 524.164 795 T/J 498,000 790 B 2,549,700 5 ASII Astra International Tbk. 4,820 4,860 4,780 4,780 -40 21,529,200 103,343,129,000 6,199 3,418.266 4,790 J 16,100 4,780 T/B 199,200 6 BBCA Bank Central Asia Tbk. 29,300 29,350 28,725 28,750 -550 31,713,100 918,227,005,000 32,607 16,428.571 28,750 T/J 996,400 28,725 B 198,800 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,940 4,990 4,870 4,870 -70 30,253,200 148,249,538,000 10,876 23.423 4,880 J 143,900 4,870 T/B 124,300 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,330 3,390 3,240 3,260 -70 138,529,300 456,029,215,000 24,236 3,725.714 3,270 J 414,400 3,260 T/B 4,393,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,380 1,400 1,330 1,340 -40 25,598,200 34,692,410,500 3,819 174.783 1,345 J 50,800 1,340 T/B 530,500 10 BMRI Bank Mandiri (Persero) Tbk. 5,675 5,750 5,625 5,650 -25 28,968,000 164,403,920,000 5,810 1,702.489 5,675 J 78,500 5,650 T/B 1,175,500 11 BSDE Bumi Serpong Damai Tbk. 750 755 735 735 -15 12,753,400 9,429,398,500 1,494 143.975 740 J 145,500 735 T/B 3,459,400 12 BTPS Bank BTPN Syariah Tbk. 3,380 3,410 3,360 3,410 30 7,226,300 24,538,393,000 2,062 349.744 3,420 J 62,700 3,410 T/B 51,700 13 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,100 5,950 6,000 -25 2,218,000 13,305,675,000 1,585 27,326.137 6,000 T/J 1,500 5,975 B 8,500 14 CTRA Ciputra Development Tbk. 685 690 650 660 -25 16,717,600 11,081,611,000 2,043 147.770 665 J 140,000 660 T/B 658,100 15 ERAA Erajaya Swasembada Tbk. 1,645 1,760 1,665 1,670 25 44,547,900 76,144,180,000 8,221 167.000 1,675 J 16,900 1,670 T/B 387,700 16 EXCL XL Axiata Tbk. 2,200 2,210 2,120 2,130 -70 12,124,900 26,017,865,000 3,896 108.099 2,140 J 9,400 2,130 T/B 2,800 17 GGRM Gudang Garam Tbk. 45,300 45,600 43,975 44,050 -1,250 1,340,100 59,499,422,500 3,051 1,719.024 44,075 J 2,500 44,050 T/B 26,800 18 HMSP H.M. Sampoerna Tbk. 1,580 1,590 1,530 1,540 -40 22,547,300 34,904,999,500 5,155 7,687.700 1,540 T/J 12,100 1,535 B 518,300 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,400 10,550 10,350 10,450 50 3,624,200 37,845,497,500 2,620 387.396 10,450 T/J 3,385,900 10,425 B 600 20 INCO Vale Indonesia Tbk. 3,950 3,970 3,910 3,930 -20 3,565,600 14,012,867,000 1,921 1,604.082 3,940 J 204,700 3,930 T/B 100,200 21 INDF Indofood Sukses Makmur Tbk. 7,675 7,675 7,575 7,600 -75 4,784,000 36,467,167,500 3,174 1,300.947 7,600 T/J 71,400 7,575 B 7,000 22 INKP Indah Kiat Pulp & Paper Tbk. 8,625 9,425 8,625 9,400 775 21,334,900 194,527,530,000 9,398 484.369 9,400 T/J 306,600 9,375 B 55,600 23 INTP Indocement Tunggal Prakarsa Tbk. 11,400 11,550 11,275 11,375 -25 1,963,700 22,318,680,000 1,849 455.000 11,400 J 27,800 11,375 T/B 96,600 24 ITMG Indo Tambangraya Megah Tbk. 8,450 8,500 8,300 8,400 -50 1,707,100 14,327,612,500 1,377 60.000 8,400 T/J 25,700 8,375 B 61,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,130 1,100 1,115 -5 7,114,800 7,936,765,500 1,731 304.811 1,120 J 63,100 1,115 T/B 612,700 26 JSMR Jasa Marga (Persero) Tbk. 3,460 3,450 3,350 3,360 -100 12,246,400 41,365,564,000 3,438 198.136 3,370 J 87,100 3,360 T/B 171,800 27 KLBF Kalbe Farma Tbk. 1,545 1,565 1,525 1,540 -5 9,081,800 13,951,566,000 4,318 15,019.994 1,540 T/J 313,100 1,535 B 6,800 28 MDKA Merdeka Copper Gold Tbk. 1,620 1,575 1,530 1,530 -90 140,647,300 217,582,882,500 15,811 398.965 1,535 J 323,500 1,530 T/B 8,700 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,270 2,360 2,250 2,320 50 23,536,900 54,137,252,000 2,800 136.592 2,320 T/J 172,900 2,300 B 8,000 30 MNCN Media Nusantara Citra Tbk. 810 815 790 790 -20 34,655,200 27,573,410,000 3,457 87.778 795 J 120,700 790 T/B 984,000 31 PGAS Perusahaan Gas Negara Tbk. 1,105 1,120 1,080 1,085 -20 54,767,300 60,095,553,000 6,089 361.667 1,090 J 104,100 1,085 T/B 1,099,700 32 PTBA Bukit Asam Tbk. 2,050 2,070 2,030 2,040 -10 13,859,300 28,294,011,000 2,760 1,773.913 2,040 T/J 1,259,200 2,030 B 430,300 33 PTPP PP (Persero) Tbk. 870 875 835 845 -25 23,311,300 19,864,659,000 2,653 158.835 850 J 529,900 845 T/B 361,600 34 PWON Pakuwon Jati Tbk. 374 376 368 374 0 59,208,300 22,042,625,200 3,508 1,441.844 374 T/J 976,300 372 B 327,400 35 SCMA Surya Citra Media Tbk. 1,155 1,195 1,145 1,180 25 10,731,300 12,545,748,000 1,550 533.809 1,185 J 226,700 1,180 T/B 1,213,300 36 SMGR Semen Indonesia (Persero) Tbk. 9,625 9,725 9,400 9,400 -225 3,086,100 29,247,662,500 1,240 3,270.930 9,400 T/J 492,500 9,375 B 10,800 37 SMRA Summarecon Agung Tbk. 570 575 555 555 -15 23,346,800 13,093,679,500 1,626 911.929 560 J 143,700 555 T/B 902,900 38 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 8,852,600 1,797,999,000 756 85.000 204 T/J 1,134,400 202 B 2,090,600 39 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,285 1,240 1,250 -25 38,472,700 48,798,452,500 3,047 308.642 1,250 T/J 1,032,000 1,245 B 10,700 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,625 6,150 6,550 350 18,193,400 117,610,050,000 7,021 404.975 6,575 J 161,300 6,550 T/B 213,400 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,830 2,830 2,770 2,790 -40 68,113,400 190,279,684,000 12,463 1,466.222 2,800 J 6,730,400 2,790 T/B 2,675,900 42 TOWR Sarana Menara Nusantara Tbk. 1,040 1,045 1,020 1,030 -10 119,794,000 123,202,233,000 6,224 4,906.397 1,030 T/J 2,299,000 1,025 B 61,300 43 UNTR United Tractors Tbk. 23,875 24,200 23,575 24,025 150 6,462,600 154,971,977,500 7,055 28,601.190 24,025 T/J 111,200 24,000 B 10,300 44 UNVR Unilever Indonesia Tbk. 8,100 8,150 8,000 8,000 -100 3,827,300 30,739,350,000 2,734 204,813.108 8,050 J 21,100 8,000 T/B 583,900 45 WIKA Wijaya Karya (Persero) Tbk. 1,195 1,185 1,140 1,150 -45 28,457,700 32,822,477,000 3,324 295.590 1,150 T/J 3,113,900 1,145 B 15,300 Total 1,249,665,400 3,793,688,706,200 240,927 26,431,800 32,667,700 Jakarta, 16 September 2020 Trading Division