List of Securities Quotation: LQ45 Date: Wednesday, 23 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. 1,515 1,545 1,505 1,545 30 10,982,400 16,814,700,000 4,136 1,884.146 1,545 T/J 16,700 1,540 B 3,400 2 ADRO Adaro Energy Tbk. 1,160 1,190 1,150 1,160 0 64,671,800 75,305,092,000 6,303 105.455 1,165 J 378,800 1,160 T/B 1,824,300 3 AKRA AKR Corporindo Tbk. 2,590 2,650 2,500 2,550 -40 10,355,000 26,997,510,000 1,535 2,032.342 2,560 J 66,200 2,550 T/B 334,800 4 ANTM Aneka Tambang Tbk. 735 780 735 750 15 95,405,500 72,216,438,500 7,274 494.495 755 J 805,100 750 T/B 2,423,100 5 ASII Astra International Tbk. 4,670 4,730 4,590 4,630 -40 15,696,100 72,727,524,000 5,481 3,310.998 4,640 J 61,100 4,630 T/B 2,366,100 6 BBCA Bank Central Asia Tbk. 27,250 27,925 27,125 27,525 275 20,103,400 552,933,910,000 20,486 15,728.571 27,550 J 23,100 27,525 T/B 82,800 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,540 4,600 4,360 4,420 -120 55,814,500 248,761,113,000 17,113 21.259 4,430 J 24,300 4,420 T/B 3,541,800 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,130 3,180 3,050 3,080 -50 120,607,900 375,158,840,000 23,179 3,520.000 3,090 J 1,253,900 3,080 T/B 13,041,600 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,200 1,230 1,140 1,175 -25 38,313,400 45,282,529,500 4,585 153.261 1,180 J 306,900 1,175 T/B 531,500 10 BMRI Bank Mandiri (Persero) Tbk. 5,300 5,375 5,125 5,200 -100 42,355,400 221,214,612,500 8,865 1,566.893 5,225 J 578,800 5,200 T/B 125,700 11 BSDE Bumi Serpong Damai Tbk. 775 795 740 745 -30 90,778,900 68,531,157,000 3,359 145.934 750 J 1,131,900 745 T/B 644,200 12 BTPS Bank BTPN Syariah Tbk. 3,220 3,300 3,140 3,210 -10 9,376,600 29,990,434,000 3,646 329.231 3,220 J 6,300 3,210 T/B 18,500 13 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,150 5,975 6,100 75 6,612,300 40,145,545,000 2,980 27,781.573 6,125 J 100,000 6,100 T/B 309,100 14 CTRA Ciputra Development Tbk. 660 685 630 645 -15 16,892,200 10,949,501,000 2,084 144.412 650 J 159,300 645 T/B 274,100 15 ERAA Erajaya Swasembada Tbk. 1,570 1,600 1,525 1,540 -30 19,760,400 30,637,933,000 2,167 154.000 1,545 J 63,400 1,540 T/B 29,700 16 EXCL XL Axiata Tbk. 2,030 2,080 1,955 1,985 -45 22,773,800 45,195,066,500 5,639 100.740 1,990 J 20,400 1,985 T/B 269,000 17 GGRM Gudang Garam Tbk. 41,975 42,400 40,825 41,150 -825 1,667,300 69,020,037,500 4,508 1,605.854 41,175 J 200 41,150 T/B 87,500 18 HMSP H.M. Sampoerna Tbk. 1,455 1,480 1,410 1,420 -35 32,242,400 46,293,090,000 5,994 7,088.658 1,425 J 23,000 1,420 T/B 4,536,500 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,250 10,375 10,150 10,350 100 6,495,900 67,030,655,000 4,309 383.689 10,350 T/J 368,400 10,325 B 1,300 20 INCO Vale Indonesia Tbk. 3,730 3,780 3,600 3,650 -80 9,581,300 35,240,976,000 3,794 1,489.796 3,650 T/J 189,200 3,640 B 10,000 21 INDF Indofood Sukses Makmur Tbk. 7,525 7,575 7,425 7,425 -100 6,002,300 44,828,437,500 3,627 1,270.991 7,450 J 1,100 7,425 T/B 108,300 22 INKP Indah Kiat Pulp & Paper Tbk. 9,250 9,525 9,050 9,425 175 15,754,000 147,385,442,500 7,391 485.657 9,450 J 471,800 9,425 T/B 181,000 23 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,975 10,400 10,525 -250 2,515,000 26,567,497,500 4,287 421.000 10,550 J 3,800 10,525 T/B 128,000 24 ITMG Indo Tambangraya Megah Tbk. 8,325 8,425 8,150 8,225 -100 2,069,200 17,078,145,000 1,999 58.750 8,250 J 1,600 8,225 T/B 41,600 25 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,140 1,100 1,110 -10 13,539,900 15,099,865,000 2,229 303.445 1,115 J 2,000 1,110 T/B 6,146,400 26 JSMR Jasa Marga (Persero) Tbk. 3,130 3,220 3,080 3,190 60 8,612,600 27,041,324,000 2,751 188.112 3,200 J 171,500 3,190 T/B 84,500 27 KLBF Kalbe Farma Tbk. 1,455 1,530 1,460 1,530 75 26,996,700 40,507,660,000 4,837 14,922.462 1,535 J 258,500 1,530 T/B 100,800 28 MDKA Merdeka Copper Gold Tbk. 1,570 1,585 1,550 1,580 10 55,485,600 87,159,425,500 6,911 412.003 1,585 J 667,500 1,580 T/B 8,900 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,510 2,350 2,360 -10 31,654,000 76,068,335,000 3,187 138.948 2,370 J 16,200 2,360 T/B 474,000 30 MNCN Media Nusantara Citra Tbk. 735 750 715 725 -10 39,951,300 29,254,750,500 4,107 80.556 730 J 63,400 725 T/B 3,112,600 31 PGAS Perusahaan Gas Negara Tbk. 1,020 1,045 980 1,005 -15 133,463,700 134,104,684,000 9,764 335.000 1,010 J 2,614,100 1,005 T/B 1,114,000 32 PTBA Bukit Asam Tbk. 2,000 2,030 1,970 1,980 -20 12,875,500 25,632,285,000 3,750 1,721.739 1,985 J 31,700 1,980 T/B 977,900 33 PTPP PP (Persero) Tbk. 830 855 805 815 -15 16,580,200 13,709,941,000 2,179 153.195 820 J 853,300 815 T/B 1,300,500 34 PWON Pakuwon Jati Tbk. 358 366 348 354 -4 61,465,100 21,775,049,400 4,423 1,364.740 356 J 488,400 354 T/B 163,200 35 SCMA Surya Citra Media Tbk. 1,175 1,195 1,165 1,165 -10 1,368,500 1,605,639,000 511 527.023 1,170 J 43,100 1,165 T/B 352,700 36 SMGR Semen Indonesia (Persero) Tbk. 9,025 9,150 8,725 8,900 -125 4,843,000 42,997,042,500 2,887 3,096.945 8,925 J 5,000 8,900 T/B 110,700 37 SMRA Summarecon Agung Tbk. 555 570 530 535 -20 44,617,600 24,324,656,000 1,949 879.067 540 J 986,100 535 T/B 753,200 38 SRIL Sri Rejeki Isman Tbk. 197 200 191 193 -4 14,005,900 2,724,861,000 1,175 80.417 194 J 515,000 193 T/B 1,830,100 39 TBIG Tower Bersama Infrastructure Tbk. 1,315 1,380 1,315 1,340 25 86,705,800 117,245,617,000 6,829 330.864 1,345 J 101,600 1,340 T/B 3,586,900 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,250 6,550 6,250 6,375 125 11,355,900 72,859,737,500 4,214 394.155 6,400 J 282,500 6,375 T/B 301,000 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,780 2,810 2,740 2,800 20 85,953,300 238,030,672,000 11,915 1,471.477 2,800 T/J 6,346,100 2,790 B 500,100 42 TOWR Sarana Menara Nusantara Tbk. 1,020 1,030 990 1,010 -10 110,740,900 111,620,428,500 12,644 4,811.128 1,010 T/J 3,534,700 1,005 B 321,900 43 UNTR United Tractors Tbk. 22,825 23,300 22,775 23,150 325 2,545,400 58,620,330,000 2,960 27,559.524 23,175 J 7,800 23,150 T/B 7,200 44 UNVR Unilever Indonesia Tbk. 7,950 8,000 7,900 7,925 -25 9,067,300 71,949,567,500 5,739 202,892.985 7,950 J 58,200 7,925 T/B 166,000 45 WIKA Wijaya Karya (Persero) Tbk. 1,105 1,125 1,060 1,085 -20 13,522,300 14,705,283,000 1,938 278.882 1,085 T/J 3,580,900 1,080 B 100 Total 1,502,177,500 3,613,343,340,400 251,640 26,682,900 52,326,600 Jakarta, 23 September 2020 Trading Division