List of Securities Quotation: LQ45 Date: Tuesday, 29 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. 1,595 1,605 1,570 1,590 -5 6,896,900 10,981,859,500 2,733 1,939.024 1,595 J 53,300 1,590 T/B 575,300 2 ADRO Adaro Energy Tbk. 1,130 1,185 1,140 1,165 35 89,147,900 103,787,606,500 7,485 105.909 1,165 T/J 1,400,600 1,160 B 2,666,300 3 AKRA AKR Corporindo Tbk. 2,600 2,630 2,530 2,530 -70 14,422,200 37,179,820,000 1,506 2,016.402 2,530 T/J 587,300 2,520 B 143,400 4 ANTM Aneka Tambang Tbk. 725 740 715 715 -10 47,576,900 34,467,567,000 3,790 471.418 715 T/J 2,242,600 710 B 2,884,600 5 ASII Astra International Tbk. 4,740 4,800 4,560 4,570 -170 31,707,100 147,330,736,000 9,962 3,268.091 4,580 J 837,500 4,570 T/B 2,159,300 6 BBCA Bank Central Asia Tbk. 27,575 28,175 27,300 27,525 -50 23,555,700 653,582,077,500 21,820 15,728.571 27,600 J 2,700 27,525 T/B 737,200 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,540 4,650 4,470 4,510 -30 42,230,000 192,307,209,000 10,053 21.692 4,520 J 33,100 4,510 T/B 615,300 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,090 3,160 3,020 3,040 -50 182,697,100 563,003,118,000 24,191 3,474.286 3,050 J 896,300 3,040 T/B 3,615,700 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,200 1,235 1,185 1,195 -5 57,709,400 69,942,718,500 4,410 155.869 1,200 J 331,500 1,195 T/B 358,300 10 BMRI Bank Mandiri (Persero) Tbk. 5,150 5,250 5,025 5,075 -75 55,662,800 286,128,945,000 7,570 1,529.227 5,075 T/J 44,700 5,050 B 1,459,800 11 BSDE Bumi Serpong Damai Tbk. 760 775 745 750 -10 15,428,900 11,647,867,000 1,866 146.913 755 J 453,700 750 T/B 452,200 12 BTPS Bank BTPN Syariah Tbk. 3,100 3,160 3,050 3,090 -10 3,082,900 9,536,654,000 1,838 316.923 3,100 J 15,800 3,090 T/B 65,100 13 CPIN Charoen Pokphand Indonesia Tbk 5,950 6,025 5,725 5,775 -175 6,060,400 35,383,800,000 4,183 26,301.407 5,775 T/J 26,700 5,750 B 137,900 14 CTRA Ciputra Development Tbk. 675 685 660 660 -15 11,709,800 7,833,354,000 1,640 147.770 660 T/J 1,869,200 655 B 119,400 15 ERAA Erajaya Swasembada Tbk. 1,545 1,600 1,535 1,555 10 16,247,000 25,540,598,000 3,604 155.500 1,555 T/J 429,000 1,550 B 58,300 16 EXCL XL Axiata Tbk. 2,010 2,040 1,980 1,990 -20 11,958,900 23,921,894,000 2,573 100.994 1,995 J 28,900 1,990 T/B 95,800 17 GGRM Gudang Garam Tbk. 40,100 40,600 39,875 39,900 -200 1,880,900 75,461,725,000 4,625 1,557.073 39,975 J 700 39,900 T/B 32,200 18 HMSP H.M. Sampoerna Tbk. 1,425 1,445 1,405 1,410 -15 15,106,900 21,514,949,500 4,165 7,038.738 1,415 J 33,000 1,410 T/B 701,600 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,075 10,175 10,050 10,150 75 3,448,900 34,936,397,500 3,022 376.274 10,175 J 93,900 10,150 T/B 11,200 20 INCO Vale Indonesia Tbk. 3,620 3,690 3,580 3,620 0 4,483,100 16,329,327,000 2,159 1,477.551 3,620 T/J 156,200 3,610 B 91,700 21 INDF Indofood Sukses Makmur Tbk. 7,000 7,175 7,000 7,000 0 8,282,300 58,699,472,500 5,074 1,198.240 7,050 J 1,100 7,000 T/B 1,389,500 22 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,050 8,525 8,675 -225 5,512,500 48,458,397,500 3,927 447.011 8,675 T/J 3,300 8,650 B 97,800 23 INTP Indocement Tunggal Prakarsa Tbk. 10,525 10,775 10,325 10,425 -100 1,329,500 14,028,800,000 1,567 417.000 10,450 J 1,400 10,425 T/B 58,300 24 ITMG Indo Tambangraya Megah Tbk. 8,075 8,375 8,100 8,175 100 2,346,900 19,316,330,000 2,050 58.393 8,175 T/J 18,700 8,150 B 44,400 25 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,130 1,095 1,100 -15 11,072,500 12,306,945,000 1,587 300.711 1,105 J 85,700 1,100 T/B 24,900 26 JSMR Jasa Marga (Persero) Tbk. 3,580 3,620 3,480 3,530 -50 10,092,600 35,706,216,000 3,350 208.161 3,530 T/J 1,014,800 3,520 B 3,200 27 KLBF Kalbe Farma Tbk. 1,525 1,560 1,510 1,510 -15 22,775,100 34,757,996,000 4,031 14,727.397 1,515 J 1,100 1,505 B 520,500 28 MDKA Merdeka Copper Gold Tbk. 1,615 1,650 1,590 1,615 0 135,012,200 219,461,280,500 12,689 421.130 1,620 J 967,700 1,615 T/B 129,600 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,530 2,340 2,400 -90 25,372,500 62,647,805,000 2,365 141.303 2,400 T/J 22,900 2,390 B 23,500 30 MNCN Media Nusantara Citra Tbk. 715 725 700 710 -5 22,413,500 15,937,992,500 2,511 78.889 710 T/J 841,300 705 B 403,700 31 PGAS Perusahaan Gas Negara Tbk. 970 990 950 955 -15 96,786,900 93,706,457,500 7,395 318.333 960 J 1,237,900 955 T/B 1,211,400 32 PTBA Bukit Asam Tbk. 1,970 2,010 1,970 1,985 15 17,340,900 34,525,786,500 3,185 1,726.087 1,990 J 37,800 1,985 T/B 545,000 33 PTPP PP (Persero) Tbk. 855 875 830 840 -15 21,797,800 18,638,464,000 2,600 157.895 845 J 303,400 840 T/B 111,600 34 PWON Pakuwon Jati Tbk. 356 364 350 354 -2 39,617,900 14,186,136,200 3,699 1,364.740 354 T/J 509,000 352 B 262,100 35 SCMA Surya Citra Media Tbk. 1,205 1,220 1,185 1,195 -10 5,013,200 6,003,533,500 936 540.594 1,195 T/J 94,500 1,190 B 185,500 36 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,250 9,025 9,100 -25 3,533,600 32,146,695,000 3,335 3,166.539 9,125 J 5,000 9,100 T/B 4,400 37 SMRA Summarecon Agung Tbk. 545 575 540 550 5 84,482,200 47,141,299,500 3,011 903.713 550 T/J 4,474,900 545 B 167,300 38 SRIL Sri Rejeki Isman Tbk. 196 199 192 195 -1 12,218,600 2,386,243,300 1,055 81.250 195 T/J 372,800 194 B 430,300 39 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,370 1,325 1,325 -25 31,417,300 42,414,729,500 2,602 327.160 1,330 J 52,400 1,325 T/B 771,700 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,125 6,200 5,925 6,000 -125 3,018,300 18,240,417,500 1,705 370.970 6,025 J 24,800 6,000 T/B 11,700 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,660 2,690 2,630 2,630 -30 155,853,900 413,001,503,000 19,199 1,382.137 2,640 J 415,700 2,630 T/B 1,498,000 42 TOWR Sarana Menara Nusantara Tbk. 1,035 1,035 1,025 1,035 0 68,526,000 70,788,842,500 17,387 4,930.215 1,035 T/J 21,089,600 1,030 B 18,319,300 43 UNTR United Tractors Tbk. 22,575 23,075 22,075 22,650 75 2,817,600 63,983,177,500 3,935 26,964.286 22,675 J 4,600 22,625 B 100 44 UNVR Unilever Indonesia Tbk. 7,900 8,200 7,900 7,975 75 7,464,700 59,737,530,000 3,594 204,173.067 8,000 J 88,700 7,975 T/B 71,700 45 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,145 1,100 1,115 -15 5,329,400 5,978,434,000 1,065 286.593 1,115 T/J 23,700 1,110 B 8,300 Total 1,440,441,600 3,805,018,707,500 237,049 41,229,500 43,274,400 Jakarta, 29 September 2020 Trading Division