List of Securities Quotation: LQ45 Date: Thursday, 01 October 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 1,610 1,585 1,610 15 6,943,400 11,104,608,500 2,588 1,963.415 1,610 T/J 350,100 1,600 B 5,300 2 ADRO Adaro Energy Tbk. 1,135 1,180 1,135 1,180 45 31,098,400 36,084,021,000 3,503 107.273 1,180 T/J 1,391,700 1,175 B 600 3 AKRA AKR Corporindo Tbk. 2,550 2,620 2,550 2,610 60 11,878,200 30,455,227,000 1,300 2,080.162 2,620 J 104,700 2,610 T/B 448,400 4 ANTM Aneka Tambang Tbk. 705 740 710 735 30 45,502,700 33,086,501,000 3,528 484.605 735 T/J 347,300 730 B 542,700 5 ASII Astra International Tbk. 4,460 4,640 4,490 4,610 150 32,822,900 150,209,316,000 7,418 3,296.695 4,610 T/J 182,000 4,600 B 30,700 6 BBCA Bank Central Asia Tbk. 27,100 27,850 27,400 27,850 750 11,378,600 314,630,705,000 9,566 15,914.286 27,875 J 29,800 27,850 T/B 9,600 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,440 4,580 4,470 4,570 130 25,883,000 117,214,782,000 5,962 21.980 4,580 J 529,700 4,570 T/B 1,163,200 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,040 3,170 3,060 3,160 120 130,031,000 405,637,831,000 19,287 3,611.429 3,170 J 1,479,200 3,160 T/B 1,288,400 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,200 1,240 1,205 1,235 35 49,717,400 60,916,109,000 3,729 161.087 1,240 J 1,282,000 1,235 T/B 538,200 10 BMRI Bank Mandiri (Persero) Tbk. 4,960 5,200 4,980 5,200 240 39,477,100 201,420,077,500 7,234 1,566.893 5,200 T/J 2,833,500 5,175 B 224,300 11 BSDE Bumi Serpong Damai Tbk. 740 755 740 745 5 15,434,100 11,522,544,000 1,265 145.934 750 J 671,400 745 T/B 4,782,500 12 BTPS Bank BTPN Syariah Tbk. 3,280 3,370 3,210 3,350 70 9,032,800 30,030,838,000 3,120 343.590 3,350 T/J 832,300 3,340 B 12,200 13 CPIN Charoen Pokphand Indonesia Tbk 5,675 5,825 5,675 5,800 125 7,610,100 43,812,002,500 2,628 26,415.266 5,825 J 164,300 5,800 T/B 374,000 14 CTRA Ciputra Development Tbk. 645 680 645 675 30 11,075,300 7,421,163,500 1,440 151.129 675 T/J 479,200 670 B 139,700 15 ERAA Erajaya Swasembada Tbk. 1,545 1,560 1,510 1,520 -25 13,688,800 20,856,238,000 3,234 152.000 1,525 J 16,600 1,520 T/B 616,200 16 EXCL XL Axiata Tbk. 2,030 2,220 2,040 2,200 170 31,801,300 68,649,512,000 6,348 111.652 2,200 T/J 321,600 2,190 B 37,000 17 GGRM Gudang Garam Tbk. 40,050 40,475 40,100 40,450 400 930,500 37,531,357,500 1,947 1,578.537 40,475 J 1,800 40,450 T/B 33,200 18 HMSP H.M. Sampoerna Tbk. 1,400 1,425 1,405 1,425 25 11,203,900 15,859,804,500 2,190 7,113.618 1,430 J 197,500 1,425 T/B 632,800 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,075 10,175 10,075 10,150 75 2,693,500 27,268,582,500 2,343 376.274 10,175 J 55,900 10,150 T/B 49,700 20 INCO Vale Indonesia Tbk. 3,560 3,660 3,570 3,640 80 2,790,600 10,128,902,000 1,513 1,485.714 3,650 J 59,700 3,640 T/B 5,500 21 INDF Indofood Sukses Makmur Tbk. 7,150 7,175 7,100 7,175 25 2,470,600 17,676,307,500 1,851 1,228.196 7,200 J 124,800 7,175 T/B 93,800 22 INKP Indah Kiat Pulp & Paper Tbk. 8,975 9,075 8,925 9,025 50 1,867,600 16,816,890,000 990 465.046 9,050 J 93,700 9,025 T/B 11,100 23 INTP Indocement Tunggal Prakarsa Tbk. 10,400 10,800 10,525 10,775 375 1,243,000 13,298,910,000 1,195 431.000 10,775 T/J 31,700 10,675 B 1,200 24 ITMG Indo Tambangraya Megah Tbk. 8,150 8,250 8,125 8,200 50 1,343,200 10,977,905,000 895 58.571 8,225 J 16,600 8,200 T/B 20,300 25 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,175 1,105 1,170 65 31,509,800 36,239,274,500 3,234 319.847 1,170 T/J 968,100 1,165 B 30,600 26 JSMR Jasa Marga (Persero) Tbk. 3,610 3,640 3,530 3,630 20 5,859,200 21,154,371,000 1,845 214.058 3,630 T/J 360,100 3,620 B 26,800 27 KLBF Kalbe Farma Tbk. 1,550 1,650 1,600 1,610 60 84,701,900 137,714,938,500 11,623 15,702.721 1,610 T/J 819,700 1,605 B 1,625,500 28 MDKA Merdeka Copper Gold Tbk. 1,615 1,650 1,605 1,625 10 57,647,400 93,578,137,000 4,942 423.738 1,625 T/J 279,200 1,620 B 266,700 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,450 2,540 2,440 2,540 90 28,388,200 70,871,580,000 2,390 149.545 2,540 T/J 42,600 2,520 B 53,100 30 MNCN Media Nusantara Citra Tbk. 720 735 720 730 10 29,450,500 21,389,642,500 2,953 81.111 730 T/J 3,187,000 725 B 912,500 31 PGAS Perusahaan Gas Negara Tbk. 925 965 925 955 30 135,636,100 128,596,750,000 7,125 318.333 960 J 1,867,200 955 T/B 3,031,800 32 PTBA Bukit Asam Tbk. 1,970 2,020 1,970 2,000 30 9,175,800 18,244,165,500 2,365 1,739.130 2,010 J 219,500 2,000 T/B 181,600 33 PTPP PP (Persero) Tbk. 825 850 825 840 15 12,659,100 10,589,680,000 1,351 157.895 840 T/J 157,300 835 B 378,500 34 PWON Pakuwon Jati Tbk. 354 358 348 354 0 53,622,500 18,859,473,600 3,414 1,364.740 356 J 1,740,000 354 T/B 2,046,500 35 SCMA Surya Citra Media Tbk. 1,215 1,225 1,190 1,210 -5 6,983,700 8,442,804,500 891 547.380 1,215 J 100 1,210 T/B 310,900 36 SMGR Semen Indonesia (Persero) Tbk. 9,175 9,575 9,275 9,575 400 4,183,800 39,802,467,500 1,815 3,331.825 9,575 T/J 7,400 9,550 B 100 37 SMRA Summarecon Agung Tbk. 555 575 555 565 10 27,182,100 15,411,712,500 1,536 928.360 570 J 731,000 565 T/B 96,800 38 SRIL Sri Rejeki Isman Tbk. 192 198 192 196 4 13,152,200 2,561,353,700 759 81.667 196 T/J 514,400 195 B 288,800 39 TBIG Tower Bersama Infrastructure Tbk. 1,335 1,405 1,350 1,385 50 92,511,000 127,773,174,500 5,510 341.975 1,385 T/J 64,000 1,380 B 261,500 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,050 6,150 6,025 6,075 25 1,647,900 10,012,457,500 1,016 375.607 6,100 J 138,400 6,075 T/B 195,200 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,560 2,760 2,600 2,750 190 225,006,000 607,404,867,000 24,994 1,445.201 2,760 J 1,643,900 2,750 T/B 198,100 42 TOWR Sarana Menara Nusantara Tbk. 1,035 1,060 1,030 1,060 25 122,860,100 128,138,360,500 22,808 5,049.302 1,065 J 1,054,400 1,060 T/B 1,267,100 43 UNTR United Tractors Tbk. 22,800 23,000 22,550 22,775 -25 1,607,300 36,585,742,500 3,104 27,113.095 22,800 J 11,200 22,775 T/B 17,000 44 UNVR Unilever Indonesia Tbk. 8,100 8,100 7,975 8,025 -75 4,384,800 35,145,565,000 2,636 205,453.149 8,025 T/J 925,100 8,000 B 587,300 45 WIKA Wijaya Karya (Persero) Tbk. 1,095 1,120 1,095 1,120 25 5,446,600 6,050,950,500 1,281 287.879 1,120 T/J 34,300 1,115 B 1,351,500 Total 1,451,534,000 3,267,177,603,300 202,666 26,362,000 24,188,500 Jakarta, 01 October 2020 Trading Division