List of Securities Quotation: LQ45 Date: Thursday, 17 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. 1,520 1,540 1,515 1,525 5 9,637,200 14,722,613,500 1,847 1,859.756 1,530 J 366,500 1,520 B 104,500 2 ADRO Adaro Energy Tbk. 1,145 1,180 1,125 1,130 -15 53,488,300 61,310,386,000 8,311 102.727 1,135 J 1,319,900 1,130 T/B 599,000 3 AKRA AKR Corporindo Tbk. 2,780 2,810 2,680 2,700 -80 15,082,700 41,521,766,000 2,145 2,151.892 2,710 J 35,500 2,700 T/B 23,300 4 ANTM Aneka Tambang Tbk. 795 805 765 775 -20 47,543,300 37,165,338,500 5,150 510.978 780 J 1,097,200 775 T/B 1,192,600 5 ASII Astra International Tbk. 4,780 4,880 4,770 4,860 80 26,234,600 126,579,152,000 4,786 3,475.475 4,870 J 337,500 4,860 T/B 197,800 6 BBCA Bank Central Asia Tbk. 28,750 29,275 28,325 28,775 25 27,759,200 795,700,020,000 27,391 16,442.857 28,775 T/J 164,800 28,625 B 500 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,870 4,890 4,700 4,720 -150 62,086,500 295,948,087,000 20,804 22.702 4,730 J 328,400 4,720 T/B 1,712,700 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,260 3,310 3,170 3,200 -60 167,611,400 538,179,276,000 28,019 3,657.143 3,210 J 523,900 3,200 T/B 4,389,400 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,340 1,360 1,290 1,300 -40 30,702,900 40,255,691,500 4,730 169.565 1,305 J 335,300 1,300 T/B 796,900 10 BMRI Bank Mandiri (Persero) Tbk. 5,650 5,750 5,525 5,575 -75 38,216,000 214,586,002,500 7,874 1,679.890 5,600 J 76,200 5,575 T/B 224,200 11 BSDE Bumi Serpong Damai Tbk. 735 750 730 750 15 14,713,700 10,954,820,000 1,195 146.913 755 J 1,496,100 750 T/B 284,600 12 BTPS Bank BTPN Syariah Tbk. 3,410 3,470 3,350 3,370 -40 6,097,400 20,636,813,000 2,820 345.641 3,380 J 35,300 3,370 T/B 22,000 13 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,075 5,950 6,025 25 2,905,800 17,473,960,000 2,111 27,439.996 6,025 T/J 3,100 6,000 B 33,200 14 CTRA Ciputra Development Tbk. 660 675 645 650 -10 6,962,900 4,562,001,000 1,003 145.531 655 J 180,700 650 T/B 203,400 15 ERAA Erajaya Swasembada Tbk. 1,670 1,690 1,630 1,675 5 13,317,600 22,209,382,000 3,949 167.500 1,675 T/J 512,800 1,670 B 35,900 16 EXCL XL Axiata Tbk. 2,130 2,160 2,080 2,090 -40 11,929,300 25,075,381,000 2,857 106.069 2,100 J 442,400 2,090 T/B 63,400 17 GGRM Gudang Garam Tbk. 44,050 44,600 43,000 43,375 -675 1,646,900 71,564,812,500 4,430 1,692.683 43,400 J 100 43,375 T/B 8,900 18 HMSP H.M. Sampoerna Tbk. 1,540 1,565 1,515 1,515 -25 24,966,200 38,104,362,000 4,571 7,562.899 1,520 J 8,200 1,515 T/B 202,700 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,450 10,475 10,050 10,200 -250 4,053,600 41,508,200,000 3,391 378.128 10,200 T/J 5,200 10,175 B 5,500 20 INCO Vale Indonesia Tbk. 3,930 3,950 3,860 3,870 -60 5,707,800 22,162,030,000 2,064 1,579.592 3,880 J 65,700 3,870 T/B 461,800 21 INDF Indofood Sukses Makmur Tbk. 7,600 7,600 7,400 7,400 -200 7,810,000 58,262,737,500 4,682 1,266.711 7,425 J 9,200 7,400 T/B 1,088,100 22 INKP Indah Kiat Pulp & Paper Tbk. 9,400 9,425 8,750 8,800 -600 15,175,200 136,027,877,500 7,924 453.452 8,825 J 9,900 8,800 T/B 5,900 23 INTP Indocement Tunggal Prakarsa Tbk. 11,375 11,400 10,800 10,925 -450 2,719,800 29,767,247,500 3,076 437.000 10,950 J 10,600 10,925 T/B 75,500 24 ITMG Indo Tambangraya Megah Tbk. 8,400 8,550 8,250 8,300 -100 1,223,700 10,261,222,500 1,209 59.286 8,325 J 700 8,300 T/B 177,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,125 1,105 1,115 0 10,407,500 11,600,457,500 1,236 304.811 1,120 J 8,100 1,115 T/B 420,600 26 JSMR Jasa Marga (Persero) Tbk. 3,360 3,370 3,240 3,290 -70 13,411,700 44,203,303,000 3,408 194.008 3,300 J 5,100 3,290 T/B 500 27 KLBF Kalbe Farma Tbk. 1,540 1,555 1,495 1,515 -25 18,504,500 27,953,184,000 4,303 14,776.163 1,515 T/J 243,000 1,505 B 31,900 28 MDKA Merdeka Copper Gold Tbk. 1,530 1,590 1,505 1,575 45 139,644,300 216,738,260,000 14,691 410.700 1,575 T/J 1,140,600 1,570 B 532,400 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,360 2,300 2,350 30 35,929,900 83,321,311,000 4,040 138.359 2,350 T/J 2,697,400 2,340 B 500 30 MNCN Media Nusantara Citra Tbk. 790 800 780 785 -5 21,666,500 17,074,492,000 2,335 87.222 790 J 1,795,400 785 T/B 115,300 31 PGAS Perusahaan Gas Negara Tbk. 1,085 1,100 1,035 1,050 -35 97,076,400 102,762,048,500 9,646 350.000 1,050 T/J 3,012,500 1,045 B 1,004,600 32 PTBA Bukit Asam Tbk. 2,040 2,070 2,000 2,010 -30 15,857,900 32,209,209,000 2,859 1,747.826 2,020 J 638,600 2,010 T/B 445,300 33 PTPP PP (Persero) Tbk. 845 855 825 830 -15 14,576,100 12,216,081,500 2,030 156.015 835 J 735,800 830 T/B 40,700 34 PWON Pakuwon Jati Tbk. 374 380 372 376 2 46,260,000 17,378,612,400 2,663 1,449.555 378 J 4,931,500 376 T/B 944,300 35 SCMA Surya Citra Media Tbk. 1,180 1,200 1,165 1,180 0 11,339,300 13,388,141,000 1,327 533.809 1,185 J 20,000 1,180 T/B 383,500 36 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,450 9,150 9,300 -100 3,337,800 30,934,777,500 2,022 3,236.133 9,300 T/J 9,800 9,275 B 100 37 SMRA Summarecon Agung Tbk. 555 565 545 550 -5 8,656,800 4,805,175,000 868 903.713 550 T/J 1,258,000 545 B 683,000 38 SRIL Sri Rejeki Isman Tbk. 204 206 200 202 -2 15,496,400 3,134,804,800 884 84.167 204 J 1,022,200 202 T/B 1,113,400 39 TBIG Tower Bersama Infrastructure Tbk. 1,250 1,255 1,225 1,240 -10 57,123,600 70,932,541,000 3,071 306.173 1,245 J 176,300 1,240 T/B 10,000 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,550 6,600 6,225 6,250 -300 5,987,600 38,045,270,000 3,360 386.427 6,250 T/J 5,700 6,225 B 134,100 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,790 2,850 2,780 2,820 30 97,257,400 273,962,549,000 11,616 1,481.988 2,830 J 2,439,900 2,820 T/B 2,701,700 42 TOWR Sarana Menara Nusantara Tbk. 1,030 1,030 1,020 1,030 0 100,305,900 102,866,171,000 9,637 4,906.397 1,030 T/J 169,600 1,025 B 42,500 43 UNTR United Tractors Tbk. 24,025 24,000 23,000 23,400 -625 3,511,500 82,233,357,500 6,567 27,857.143 23,400 T/J 37,200 23,375 B 1,500 44 UNVR Unilever Indonesia Tbk. 8,000 8,100 8,000 8,075 75 2,734,700 21,998,630,000 2,000 206,733.231 8,075 T/J 65,100 8,050 B 1,000 45 WIKA Wijaya Karya (Persero) Tbk. 1,150 1,160 1,115 1,145 -5 11,263,300 12,859,216,500 1,750 294.304 1,150 J 191,800 1,145 T/B 419,700 Total 1,327,941,100 3,895,156,771,700 246,652 27,968,800 20,935,600 Jakarta, 17 September 2020 Trading Division