List of Securities Quotation: LQ45 Date: Friday, 25 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. 1,440 1,575 1,485 1,570 130 13,510,800 20,856,814,500 5,169 1,914.634 1,570 T/J 2,125,000 1,565 B 500 2 ADRO Adaro Energy Tbk. 1,130 1,160 1,130 1,140 10 53,909,400 61,710,801,000 4,677 103.636 1,145 J 295,800 1,140 T/B 3,804,100 3 AKRA AKR Corporindo Tbk. 2,510 2,630 2,520 2,610 100 14,480,600 37,060,289,000 1,785 2,080.162 2,620 J 22,400 2,610 T/B 893,400 4 ANTM Aneka Tambang Tbk. 720 735 715 730 10 42,231,400 30,745,571,500 5,472 481.308 730 T/J 670,800 725 B 3,414,000 5 ASII Astra International Tbk. 4,600 4,920 4,610 4,860 260 40,064,600 192,694,930,000 10,797 3,475.475 4,860 T/J 231,100 4,850 B 140,600 6 BBCA Bank Central Asia Tbk. 27,225 28,125 27,300 28,050 825 20,141,000 561,181,605,000 20,207 16,028.571 28,075 J 103,800 28,050 T/B 722,200 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,330 4,600 4,360 4,600 270 54,992,300 247,063,452,000 14,355 22.124 4,600 T/J 775,100 4,590 B 44,900 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,030 3,180 3,040 3,160 130 169,418,100 527,728,212,000 23,677 3,611.429 3,160 T/J 1,179,500 3,150 B 4,548,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,145 1,260 1,145 1,235 90 92,792,600 112,724,444,500 8,589 161.087 1,235 T/J 895,400 1,230 B 349,900 10 BMRI Bank Mandiri (Persero) Tbk. 5,075 5,350 5,075 5,350 275 70,227,800 367,721,287,500 10,648 1,612.092 5,350 T/J 4,857,200 5,325 B 100 11 BSDE Bumi Serpong Damai Tbk. 725 765 730 755 30 41,274,400 30,819,820,000 1,626 147.893 755 T/J 80,400 750 B 2,611,200 12 BTPS Bank BTPN Syariah Tbk. 3,040 3,130 2,970 3,090 50 10,802,600 33,095,133,000 3,664 316.923 3,090 T/J 50,800 3,080 B 32,500 13 CPIN Charoen Pokphand Indonesia Tbk 5,900 6,075 5,900 6,075 175 5,255,900 31,712,907,500 2,063 27,667.714 6,075 T/J 46,300 6,050 B 2,700 14 CTRA Ciputra Development Tbk. 625 650 630 645 20 10,614,500 6,769,509,000 1,127 144.412 645 T/J 515,000 640 B 2,327,400 15 ERAA Erajaya Swasembada Tbk. 1,520 1,545 1,495 1,515 -5 21,398,400 32,346,792,000 2,958 151.500 1,520 J 64,800 1,515 T/B 1,740,000 16 EXCL XL Axiata Tbk. 1,930 1,990 1,930 1,965 35 18,214,300 35,770,141,500 4,006 99.725 1,965 T/J 202,100 1,960 B 43,200 17 GGRM Gudang Garam Tbk. 40,175 40,975 40,050 40,700 525 1,688,100 68,446,537,500 3,412 1,588.293 40,700 T/J 80,600 40,675 B 2,600 18 HMSP H.M. Sampoerna Tbk. 1,415 1,465 1,425 1,455 40 21,554,500 31,188,071,500 4,188 7,263.379 1,460 J 754,600 1,455 T/B 22,900 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,250 10,050 10,050 -50 6,329,100 63,820,160,000 4,553 372.567 10,075 J 200 10,050 T/B 325,800 20 INCO Vale Indonesia Tbk. 3,510 3,650 3,450 3,620 110 9,233,900 33,052,978,000 2,254 1,477.551 3,620 T/J 147,600 3,610 B 17,300 21 INDF Indofood Sukses Makmur Tbk. 7,125 7,200 7,075 7,125 0 10,590,700 75,339,222,500 5,788 1,219.637 7,125 T/J 523,300 7,100 B 101,500 22 INKP Indah Kiat Pulp & Paper Tbk. 9,075 9,225 9,000 9,100 25 4,954,100 45,063,990,000 2,875 468.910 9,100 T/J 117,800 9,075 B 243,100 23 INTP Indocement Tunggal Prakarsa Tbk. 10,600 10,900 10,625 10,900 300 1,437,800 15,501,462,500 1,757 436.000 10,900 T/J 27,000 10,850 B 100 24 ITMG Indo Tambangraya Megah Tbk. 8,050 8,225 8,100 8,175 125 1,024,700 8,372,322,500 1,470 58.393 8,200 J 42,000 8,175 T/B 16,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,075 1,120 1,075 1,115 40 10,961,700 12,131,768,500 1,613 304.811 1,120 J 436,600 1,115 T/B 38,700 26 JSMR Jasa Marga (Persero) Tbk. 3,250 3,440 3,240 3,430 180 15,737,500 52,911,688,000 5,250 202.264 3,430 T/J 663,900 3,420 B 56,500 27 KLBF Kalbe Farma Tbk. 1,515 1,585 1,495 1,580 65 35,804,500 55,943,168,500 6,737 15,410.124 1,585 J 1,749,500 1,580 T/B 1,019,300 28 MDKA Merdeka Copper Gold Tbk. 1,530 1,565 1,530 1,555 25 45,581,600 70,397,228,000 6,993 405.484 1,555 T/J 629,200 1,550 B 69,200 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,440 2,360 2,410 40 23,857,200 56,820,316,000 1,423 141.891 2,420 J 3,900 2,410 T/B 34,100 30 MNCN Media Nusantara Citra Tbk. 705 725 705 715 10 55,342,200 39,579,690,500 3,167 79.444 715 T/J 3,484,100 710 B 2,328,200 31 PGAS Perusahaan Gas Negara Tbk. 960 1,000 960 995 35 138,126,700 135,704,258,500 7,752 331.667 995 T/J 2,534,800 990 B 1,563,400 32 PTBA Bukit Asam Tbk. 1,950 1,995 1,945 1,990 40 11,710,500 23,174,105,000 3,031 1,730.435 1,995 J 227,300 1,990 T/B 55,200 33 PTPP PP (Persero) Tbk. 810 845 810 840 30 24,565,000 20,460,945,500 2,717 157.895 840 T/J 209,600 835 B 269,400 34 PWON Pakuwon Jati Tbk. 344 350 342 346 2 110,776,000 38,294,081,200 5,701 1,333.899 346 T/J 8,536,800 344 B 5,648,500 35 SCMA Surya Citra Media Tbk. 1,145 1,165 1,125 1,160 15 12,913,700 14,869,910,000 1,330 524.761 1,165 J 77,900 1,160 T/B 4,528,200 36 SMGR Semen Indonesia (Persero) Tbk. 8,800 8,900 8,700 8,800 0 6,476,100 56,838,852,500 2,743 3,062.148 8,825 J 2,400 8,800 T/B 127,100 37 SMRA Summarecon Agung Tbk. 520 540 520 535 15 29,949,300 15,918,568,000 1,729 879.067 535 T/J 913,900 530 B 1,505,000 38 SRIL Sri Rejeki Isman Tbk. 189 197 189 196 7 18,733,100 3,616,451,500 1,206 81.667 197 J 436,800 196 T/B 2,374,500 39 TBIG Tower Bersama Infrastructure Tbk. 1,325 1,360 1,335 1,350 25 55,336,200 74,697,150,000 2,367 333.333 1,355 J 182,400 1,350 T/B 9,600 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,250 6,100 6,200 100 2,554,300 15,811,877,500 1,348 383.335 6,200 T/J 17,200 6,175 B 158,300 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,740 2,670 2,690 -40 180,968,900 487,971,997,000 22,798 1,413.669 2,700 J 1,151,700 2,690 T/B 4,646,900 42 TOWR Sarana Menara Nusantara Tbk. 1,005 1,020 1,000 1,020 15 62,997,500 63,736,856,000 19,625 4,858.762 1,020 T/J 3,944,300 1,015 B 119,600 43 UNTR United Tractors Tbk. 22,875 23,300 22,900 23,200 325 2,065,200 47,799,815,000 2,939 27,619.048 23,225 J 1,800 23,200 T/B 2,500 44 UNVR Unilever Indonesia Tbk. 7,800 7,975 7,775 7,925 125 8,029,400 63,276,540,000 4,361 202,892.985 7,925 T/J 847,300 7,900 B 5,200 45 WIKA Wijaya Karya (Persero) Tbk. 1,060 1,115 1,065 1,115 55 13,040,800 14,253,771,000 2,147 286.593 1,115 T/J 53,100 1,110 B 187,100 Total 1,601,669,000 4,034,995,492,700 254,094 39,913,100 46,151,500 Jakarta, 25 September 2020 Trading Division