List of Securities Quotation: LQ45 Date: Thursday, 24 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. 1,545 1,535 1,440 1,440 -105 11,201,800 16,665,847,000 3,858 1,756.098 1,455 J 101,900 1,440 T/B 16,214,300 2 ADRO Adaro Energy Tbk. 1,160 1,160 1,130 1,130 -30 39,759,400 45,329,913,000 4,098 102.727 1,135 J 1,232,200 1,130 T/B 5,499,000 3 AKRA AKR Corporindo Tbk. 2,550 2,550 2,450 2,510 -40 16,934,200 42,619,338,000 1,975 2,000.462 2,510 T/J 302,400 2,500 B 149,400 4 ANTM Aneka Tambang Tbk. 750 750 705 720 -30 69,787,900 50,620,203,000 6,962 474.715 720 T/J 1,794,100 715 B 1,536,500 5 ASII Astra International Tbk. 4,630 4,650 4,560 4,600 -30 24,393,300 112,361,859,000 6,134 3,289.544 4,610 J 800 4,600 T/B 237,200 6 BBCA Bank Central Asia Tbk. 27,525 27,675 26,950 27,225 -300 17,723,700 483,083,515,000 17,621 15,557.143 27,250 J 400 27,225 T/B 146,900 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,420 4,400 4,310 4,330 -90 50,774,500 220,269,513,000 11,747 20.826 4,340 J 837,400 4,330 T/B 124,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,080 3,080 3,010 3,030 -50 164,151,300 498,227,392,000 26,777 3,462.857 3,040 J 805,800 3,030 T/B 4,355,700 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,175 1,170 1,130 1,145 -30 30,687,400 35,201,897,000 3,076 149.348 1,150 J 319,400 1,145 T/B 69,700 10 BMRI Bank Mandiri (Persero) Tbk. 5,200 5,150 5,000 5,075 -125 60,982,500 308,685,832,500 10,709 1,529.227 5,075 T/J 110,400 5,050 B 965,500 11 BSDE Bumi Serpong Damai Tbk. 745 755 715 725 -20 85,627,200 62,666,588,000 2,717 142.016 730 J 2,464,100 725 T/B 899,700 12 BTPS Bank BTPN Syariah Tbk. 3,210 3,180 2,990 3,040 -170 11,042,300 33,590,915,000 4,159 311.795 3,050 J 21,400 3,040 T/B 1,639,200 13 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,050 5,725 5,900 -200 6,913,300 40,581,637,500 3,549 26,870.702 5,925 J 28,100 5,900 T/B 293,700 14 CTRA Ciputra Development Tbk. 645 640 620 625 -20 11,803,000 7,383,262,000 1,490 139.934 630 J 304,800 625 T/B 157,400 15 ERAA Erajaya Swasembada Tbk. 1,540 1,545 1,485 1,520 -20 21,084,200 32,192,742,000 2,560 152.000 1,520 T/J 94,600 1,510 B 59,000 16 EXCL XL Axiata Tbk. 1,985 1,990 1,920 1,930 -55 14,736,500 28,634,569,500 4,176 97.949 1,935 J 3,500 1,930 T/B 268,400 17 GGRM Gudang Garam Tbk. 41,150 41,600 40,000 40,175 -975 2,034,800 81,968,712,500 4,796 1,567.805 40,175 T/J 600 40,150 B 6,700 18 HMSP H.M. Sampoerna Tbk. 1,420 1,455 1,400 1,415 -5 38,004,600 53,782,384,500 4,878 7,063.698 1,420 J 423,100 1,415 T/B 10,500 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,350 10,225 10,025 10,100 -250 5,972,900 60,238,430,000 4,987 374.421 10,100 T/J 13,700 10,075 B 25,500 20 INCO Vale Indonesia Tbk. 3,650 3,600 3,420 3,510 -140 13,306,600 46,531,056,000 3,592 1,432.653 3,510 T/J 223,200 3,500 B 32,400 21 INDF Indofood Sukses Makmur Tbk. 7,425 7,425 7,050 7,125 -300 13,985,400 100,070,040,000 7,014 1,219.637 7,150 J 109,500 7,125 T/B 559,900 22 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,375 8,875 9,075 -350 10,435,800 94,887,087,500 5,628 467.622 9,075 T/J 90,100 9,050 B 8,500 23 INTP Indocement Tunggal Prakarsa Tbk. 10,525 10,650 10,250 10,600 75 3,108,300 32,351,205,000 3,727 424.000 10,600 T/J 19,400 10,575 B 700 24 ITMG Indo Tambangraya Megah Tbk. 8,225 8,225 8,025 8,050 -175 1,996,400 16,175,742,500 1,828 57.500 8,050 T/J 123,500 8,025 B 46,000 25 JPFA Japfa Comfeed Indonesia Tbk. 1,110 1,115 1,070 1,075 -35 9,963,100 10,822,554,000 2,161 293.876 1,075 T/J 100,300 1,070 B 28,200 26 JSMR Jasa Marga (Persero) Tbk. 3,190 3,260 3,110 3,250 60 11,581,200 37,024,685,000 3,530 191.650 3,250 T/J 335,900 3,240 B 66,100 27 KLBF Kalbe Farma Tbk. 1,530 1,520 1,475 1,515 -15 23,564,800 35,252,214,000 3,425 14,776.163 1,515 T/J 1,437,500 1,510 B 400 28 MDKA Merdeka Copper Gold Tbk. 1,580 1,570 1,510 1,530 -50 49,966,400 77,095,319,500 5,431 398.965 1,530 T/J 619,600 1,525 B 866,700 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,360 2,380 2,320 2,370 10 21,970,600 51,814,359,000 1,535 139.536 2,370 T/J 257,600 2,360 B 33,400 30 MNCN Media Nusantara Citra Tbk. 725 720 695 705 -20 55,353,900 39,089,786,000 5,929 78.333 705 T/J 645,300 700 B 1,533,900 31 PGAS Perusahaan Gas Negara Tbk. 1,005 1,000 955 960 -45 133,949,100 130,228,191,000 10,040 320.000 965 J 613,700 960 T/B 1,811,700 32 PTBA Bukit Asam Tbk. 1,980 1,980 1,940 1,950 -30 11,910,700 23,296,175,500 4,058 1,695.652 1,955 J 507,200 1,950 T/B 6,600 33 PTPP PP (Persero) Tbk. 815 815 785 810 -5 23,677,400 18,962,848,500 2,242 152.256 810 T/J 222,500 805 B 71,600 34 PWON Pakuwon Jati Tbk. 354 350 342 344 -10 93,445,700 32,217,223,600 4,887 1,326.188 344 T/J 7,650,000 342 B 3,131,200 35 SCMA Surya Citra Media Tbk. 1,165 1,175 1,135 1,145 -20 22,606,800 25,890,149,500 1,327 517.975 1,150 J 10,500 1,145 T/B 3,920,100 36 SMGR Semen Indonesia (Persero) Tbk. 8,900 8,850 8,600 8,800 -100 7,570,800 66,108,662,500 3,539 3,062.148 8,825 J 100 8,800 T/B 55,200 37 SMRA Summarecon Agung Tbk. 535 530 510 520 -15 27,064,800 14,021,137,000 1,964 854.420 525 J 2,232,400 520 T/B 506,000 38 SRIL Sri Rejeki Isman Tbk. 193 194 184 189 -4 17,313,200 3,268,385,400 1,340 78.750 190 J 1,179,100 189 T/B 309,400 39 TBIG Tower Bersama Infrastructure Tbk. 1,340 1,380 1,290 1,325 -15 57,259,200 77,180,868,000 7,057 327.160 1,330 J 43,500 1,325 T/B 4,095,000 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,375 6,400 6,025 6,100 -275 6,817,900 42,069,697,500 3,094 377.152 6,125 J 17,200 6,100 T/B 729,900 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,800 2,760 2,710 2,730 -70 74,516,800 203,372,149,000 10,653 1,434.690 2,740 J 854,200 2,730 T/B 516,300 42 TOWR Sarana Menara Nusantara Tbk. 1,010 1,005 990 1,005 -5 53,663,100 53,615,951,500 7,892 4,787.310 1,005 T/J 5,159,700 1,000 B 211,400 43 UNTR United Tractors Tbk. 23,150 23,475 22,750 22,875 -275 3,142,600 72,316,532,500 4,538 27,232.143 22,900 J 51,400 22,875 T/B 4,000 44 UNVR Unilever Indonesia Tbk. 7,925 7,900 7,775 7,800 -125 7,510,400 58,632,867,500 5,438 199,692.780 7,825 J 125,000 7,800 T/B 7,800 45 WIKA Wijaya Karya (Persero) Tbk. 1,085 1,075 1,045 1,060 -25 10,905,100 11,560,589,000 1,681 272.456 1,065 J 254,000 1,060 T/B 351,300 Total 1,450,200,900 3,587,960,027,000 239,819 31,741,100 51,562,500 Jakarta, 24 September 2020 Trading Division