List of Securities Quotation: LQ45 Date: Friday, 18 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. 1,525 1,600 1,505 1,600 75 14,273,100 22,336,016,000 2,269 1,951.220 1,600 T/J 729,700 1,585 B 21,800 2 ADRO Adaro Energy Tbk. 1,130 1,155 1,125 1,145 15 87,127,400 99,298,005,000 6,687 104.091 1,150 J 159,600 1,145 T/B 1,520,700 3 AKRA AKR Corporindo Tbk. 2,700 2,750 2,700 2,740 40 11,516,000 31,424,570,000 1,277 2,183.772 2,740 T/J 33,200 2,730 B 6,600 4 ANTM Aneka Tambang Tbk. 775 795 775 790 15 28,855,300 22,702,232,500 2,821 520.868 790 T/J 1,496,100 785 B 54,700 5 ASII Astra International Tbk. 4,860 4,870 4,760 4,780 -80 46,011,300 220,377,211,000 6,708 3,418.266 4,790 J 1,500 4,780 T/B 2,320,600 6 BBCA Bank Central Asia Tbk. 28,775 28,675 27,850 28,150 -625 63,382,400 1,789,624,690,000 43,638 16,085.714 28,150 T/J 921,900 28,125 B 62,100 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,720 4,810 4,700 4,740 20 43,650,100 207,294,722,000 10,101 22.798 4,750 J 375,800 4,740 T/B 222,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,200 3,270 3,190 3,220 20 202,880,500 653,986,291,000 20,302 3,680.000 3,230 J 4,718,600 3,220 T/B 5,405,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,300 1,335 1,285 1,315 15 33,223,900 43,480,017,000 3,457 171.522 1,320 J 383,300 1,315 T/B 406,900 10 BMRI Bank Mandiri (Persero) Tbk. 5,575 5,675 5,500 5,575 0 45,798,300 255,497,405,000 6,930 1,679.890 5,600 J 1,415,500 5,575 T/B 2,163,000 11 BSDE Bumi Serpong Damai Tbk. 750 815 750 770 20 185,004,200 144,669,328,500 6,355 150.831 775 J 580,000 770 T/B 29,314,700 12 BTPS Bank BTPN Syariah Tbk. 3,370 3,400 3,350 3,390 20 3,461,300 11,693,398,000 1,408 347.692 3,390 T/J 8,300 3,380 B 1,900 13 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,350 5,925 6,350 325 14,418,200 90,542,910,000 2,638 28,920.162 6,350 T/J 1,245,700 6,325 B 430,500 14 CTRA Ciputra Development Tbk. 650 690 645 675 25 24,486,300 16,430,597,500 2,739 151.129 675 T/J 2,593,700 670 B 74,900 15 ERAA Erajaya Swasembada Tbk. 1,675 1,685 1,640 1,650 -25 4,196,700 6,968,816,000 1,396 165.000 1,655 J 1,500 1,650 T/B 13,100 16 EXCL XL Axiata Tbk. 2,090 2,180 2,090 2,150 60 14,899,900 31,854,064,000 3,574 109.114 2,150 T/J 224,500 2,140 B 700 17 GGRM Gudang Garam Tbk. 43,375 43,700 43,050 43,400 25 1,484,400 64,372,717,500 3,534 1,693.659 43,400 T/J 11,600 43,300 B 500 18 HMSP H.M. Sampoerna Tbk. 1,515 1,540 1,510 1,515 0 22,177,600 33,730,524,000 3,618 7,562.899 1,520 J 44,000 1,515 T/B 351,100 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,200 10,275 10,150 10,175 -25 4,415,000 44,992,032,500 2,810 377.201 10,175 T/J 113,400 10,150 B 105,200 20 INCO Vale Indonesia Tbk. 3,870 3,920 3,870 3,910 40 4,890,900 19,113,922,000 1,315 1,595.918 3,920 J 189,500 3,910 T/B 52,000 21 INDF Indofood Sukses Makmur Tbk. 7,400 7,600 7,400 7,525 125 12,208,400 91,545,822,500 3,958 1,288.108 7,525 T/J 2,600 7,500 B 9,400 22 INKP Indah Kiat Pulp & Paper Tbk. 8,800 9,250 8,675 9,125 325 13,439,500 122,039,662,500 6,219 470.198 9,125 T/J 96,700 9,100 B 135,700 23 INTP Indocement Tunggal Prakarsa Tbk. 10,925 11,600 10,850 11,600 675 2,358,900 26,724,047,500 1,868 464.000 11,600 T/J 613,900 11,500 B 106,300 24 ITMG Indo Tambangraya Megah Tbk. 8,300 8,500 8,275 8,325 25 1,370,700 11,480,630,000 1,330 59.464 8,325 T/J 30,700 8,300 B 101,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,145 1,115 1,125 10 9,451,300 10,685,623,500 1,554 307.545 1,130 J 577,600 1,125 T/B 1,358,000 26 JSMR Jasa Marga (Persero) Tbk. 3,290 3,340 3,230 3,320 30 14,317,600 47,151,027,000 3,065 195.778 3,330 J 49,600 3,320 T/B 222,900 27 KLBF Kalbe Farma Tbk. 1,515 1,545 1,500 1,545 30 27,388,900 41,894,900,000 4,051 15,068.760 1,545 T/J 498,800 1,515 B 58,100 28 MDKA Merdeka Copper Gold Tbk. 1,575 1,615 1,555 1,600 25 107,382,800 170,656,913,500 9,935 417.219 1,600 T/J 35,000 1,595 B 217,400 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,350 2,360 2,280 2,330 -20 163,152,800 380,206,226,000 2,329 137.181 2,340 J 435,500 2,330 T/B 27,189,200 30 MNCN Media Nusantara Citra Tbk. 785 800 775 775 -10 29,926,500 23,510,504,500 2,791 86.111 785 J 68,500 775 T/B 4,194,400 31 PGAS Perusahaan Gas Negara Tbk. 1,050 1,080 1,040 1,040 -10 112,762,700 118,642,109,500 6,897 346.667 1,045 J 6,491,700 1,040 T/B 5,062,100 32 PTBA Bukit Asam Tbk. 2,010 2,040 2,000 2,000 -10 18,694,700 37,633,461,000 3,060 1,739.130 2,010 J 45,600 2,000 T/B 588,200 33 PTPP PP (Persero) Tbk. 830 845 830 835 5 19,081,200 16,003,713,500 1,760 156.955 840 J 355,200 835 T/B 244,600 34 PWON Pakuwon Jati Tbk. 376 386 374 384 8 74,820,900 28,529,833,800 4,259 1,480.396 384 T/J 1,942,700 382 B 1,337,700 35 SCMA Surya Citra Media Tbk. 1,180 1,200 1,175 1,195 15 7,718,300 9,204,119,000 1,096 540.594 1,200 J 585,800 1,195 T/B 1,055,000 36 SMGR Semen Indonesia (Persero) Tbk. 9,300 9,325 9,175 9,325 25 4,125,100 38,332,522,500 1,295 3,244.833 9,325 T/J 250,800 9,275 B 23,800 37 SMRA Summarecon Agung Tbk. 550 605 555 570 20 154,849,300 88,996,604,000 4,768 936.576 570 T/J 470,500 565 B 932,300 38 SRIL Sri Rejeki Isman Tbk. 202 204 202 202 0 8,567,500 1,734,831,600 530 84.167 204 J 1,780,800 202 T/B 1,578,800 39 TBIG Tower Bersama Infrastructure Tbk. 1,240 1,275 1,230 1,265 25 37,537,600 47,430,255,500 1,631 312.346 1,270 J 109,500 1,265 T/B 3,302,300 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,250 6,450 6,250 6,425 175 3,161,500 20,205,887,500 2,087 397.247 6,425 T/J 134,700 6,400 B 200,100 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,820 2,890 2,840 2,890 70 162,116,700 465,994,571,000 12,278 1,518.774 2,890 T/J 122,500 2,880 B 387,800 42 TOWR Sarana Menara Nusantara Tbk. 1,030 1,045 1,030 1,040 10 964,389,700 1,002,232,406,500 7,802 4,954.032 1,040 T/J 34,530,800 1,035 B 541,500 43 UNTR United Tractors Tbk. 23,400 23,950 23,125 23,800 400 3,403,200 80,439,212,500 3,259 28,333.333 23,800 T/J 20,500 23,775 B 16,100 44 UNVR Unilever Indonesia Tbk. 8,075 8,125 8,025 8,025 -50 8,783,200 70,599,820,000 2,911 205,453.149 8,050 J 100 8,025 T/B 38,500 45 WIKA Wijaya Karya (Persero) Tbk. 1,145 1,160 1,135 1,140 -5 5,673,400 6,498,230,500 1,093 293.019 1,145 J 360,100 1,140 T/B 195,300 Total 2,822,835,200 6,768,762,404,900 225,403 64,857,600 91,625,300 Jakarta, 18 September 2020 Trading Division