List of Securities Quotation: LQ45 Date: Friday, 02 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. 1,610 1,610 1,565 1,575 -35 3,102,100 4,894,451,000 1,390 1,920.732 1,580 J 92,800 1,575 T/B 359,900 2 ADRO Adaro Energy Tbk. 1,180 1,185 1,120 1,140 -40 43,192,400 49,380,710,500 4,308 103.636 1,140 T/J 139,900 1,135 B 3,225,800 3 AKRA AKR Corporindo Tbk. 2,610 2,620 2,530 2,570 -40 11,456,000 29,727,527,000 868 2,048.282 2,580 J 5,600 2,570 T/B 23,800 4 ANTM Aneka Tambang Tbk. 735 735 705 725 -10 56,903,300 41,114,544,000 5,510 478.011 730 J 2,210,800 725 T/B 10,500 5 ASII Astra International Tbk. 4,610 4,640 4,520 4,590 -20 33,355,000 152,806,434,000 6,507 3,282.393 4,590 T/J 1,041,100 4,580 B 49,500 6 BBCA Bank Central Asia Tbk. 27,850 27,825 27,200 27,525 -325 13,369,600 367,578,000,000 13,074 15,728.571 27,525 T/J 247,600 27,500 B 50,600 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,570 4,590 4,380 4,510 -60 30,715,500 137,864,542,000 9,733 21.692 4,510 T/J 336,100 4,500 B 222,100 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 3,210 3,060 3,100 -60 157,063,600 492,336,924,000 19,508 3,542.857 3,110 J 475,200 3,100 T/B 1,418,400 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,235 1,240 1,180 1,210 -25 34,110,800 41,232,577,000 3,649 157.826 1,210 T/J 1,079,000 1,205 B 733,000 10 BMRI Bank Mandiri (Persero) Tbk. 5,200 5,225 5,000 5,200 0 49,571,700 254,718,200,000 7,454 1,566.893 5,200 T/J 511,900 5,175 B 142,700 11 BSDE Bumi Serpong Damai Tbk. 745 770 740 760 15 60,122,500 45,541,923,500 2,709 148.872 760 T/J 22,100 755 B 432,900 12 BTPS Bank BTPN Syariah Tbk. 3,350 3,450 3,240 3,350 0 9,501,200 31,948,407,000 4,874 343.590 3,350 T/J 2,623,700 3,340 B 51,300 13 CPIN Charoen Pokphand Indonesia Tbk 5,800 5,825 5,625 5,725 -75 4,640,300 26,497,170,000 2,680 26,073.689 5,725 T/J 47,800 5,700 B 118,500 14 CTRA Ciputra Development Tbk. 675 690 660 665 -10 14,635,400 9,876,415,000 2,105 148.890 670 J 121,300 665 T/B 8,500 15 ERAA Erajaya Swasembada Tbk. 1,520 1,535 1,445 1,480 -40 9,784,100 14,621,509,000 3,879 148.000 1,485 J 350,200 1,480 T/B 113,200 16 EXCL XL Axiata Tbk. 2,200 2,200 2,070 2,100 -100 22,525,200 48,051,816,000 4,789 106.577 2,100 T/J 815,400 2,090 B 189,200 17 GGRM Gudang Garam Tbk. 40,450 40,600 39,800 40,000 -450 1,144,100 45,845,607,500 2,724 1,560.976 40,000 T/J 3,600 39,975 B 7,000 18 HMSP H.M. Sampoerna Tbk. 1,425 1,435 1,390 1,405 -20 13,990,700 19,683,336,500 3,677 7,013.778 1,410 J 132,400 1,405 T/B 675,500 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,150 10,175 10,025 10,075 -75 2,634,300 26,552,972,500 2,868 373.494 10,100 J 16,000 10,075 T/B 72,400 20 INCO Vale Indonesia Tbk. 3,640 3,670 3,550 3,610 -30 2,988,100 10,776,470,000 2,439 1,473.469 3,610 T/J 15,500 3,600 B 23,600 21 INDF Indofood Sukses Makmur Tbk. 7,175 7,225 7,025 7,075 -100 4,691,800 33,338,640,000 2,253 1,211.079 7,100 J 17,500 7,075 T/B 82,700 22 INKP Indah Kiat Pulp & Paper Tbk. 9,025 9,025 8,800 8,875 -150 2,602,500 23,102,517,500 1,703 457.316 8,900 J 120,900 8,875 T/B 26,100 23 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,800 10,500 10,625 -150 791,200 8,394,067,500 1,325 425.000 10,650 J 11,100 10,625 T/B 600 24 ITMG Indo Tambangraya Megah Tbk. 8,200 8,275 7,975 8,125 -75 1,457,900 11,813,245,000 1,579 58.036 8,125 T/J 6,600 8,100 B 18,100 25 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,165 1,125 1,145 -25 12,356,900 14,164,506,000 1,980 313.013 1,150 J 42,800 1,145 T/B 89,900 26 JSMR Jasa Marga (Persero) Tbk. 3,630 3,630 3,480 3,500 -130 4,708,300 16,603,706,000 2,103 206.392 3,510 J 1,000 3,500 T/B 7,000 27 KLBF Kalbe Farma Tbk. 1,610 1,625 1,545 1,570 -40 37,452,400 59,173,987,500 7,304 15,312.591 1,575 J 309,100 1,570 T/B 480,700 28 MDKA Merdeka Copper Gold Tbk. 1,625 1,725 1,600 1,690 65 161,055,500 269,576,351,000 16,697 440.687 1,690 T/J 2,117,900 1,685 B 198,500 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,540 2,580 2,480 2,550 10 28,659,400 72,871,682,000 2,102 150.134 2,550 T/J 6,598,200 2,530 B 5,600 30 MNCN Media Nusantara Citra Tbk. 730 755 715 730 0 85,034,400 62,409,361,500 6,129 81.111 730 T/J 1,889,500 725 B 1,190,800 31 PGAS Perusahaan Gas Negara Tbk. 955 955 900 920 -35 202,315,100 187,106,274,500 17,139 306.667 920 T/J 2,311,100 915 B 1,658,800 32 PTBA Bukit Asam Tbk. 2,000 2,010 1,950 1,970 -30 9,279,700 18,316,334,500 3,749 1,713.043 1,970 T/J 21,700 1,965 B 516,600 33 PTPP PP (Persero) Tbk. 840 845 790 805 -35 32,806,100 26,620,024,000 3,029 151.316 810 J 742,100 805 T/B 1,498,800 34 PWON Pakuwon Jati Tbk. 354 356 344 346 -8 60,498,100 21,039,818,400 4,008 1,333.899 348 J 769,500 346 T/B 647,400 35 SCMA Surya Citra Media Tbk. 1,210 1,220 1,130 1,180 -30 18,200,400 21,317,473,500 2,279 533.809 1,185 J 969,200 1,180 T/B 549,500 36 SMGR Semen Indonesia (Persero) Tbk. 9,575 9,650 9,200 9,450 -125 1,766,500 16,738,082,500 1,404 3,288.329 9,450 T/J 1,500 9,425 B 100 37 SMRA Summarecon Agung Tbk. 565 565 540 550 -15 21,317,100 11,748,992,000 1,333 903.713 550 T/J 360,200 545 B 1,400,800 38 SRIL Sri Rejeki Isman Tbk. 196 199 192 195 -1 11,991,200 2,339,456,500 957 81.250 195 T/J 589,100 194 B 148,300 39 TBIG Tower Bersama Infrastructure Tbk. 1,385 1,385 1,340 1,345 -40 52,286,400 70,851,119,500 3,815 332.099 1,350 J 35,100 1,345 T/B 10,000 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,075 6,125 5,850 5,950 -125 2,020,700 12,067,952,500 1,489 367.878 5,975 J 22,500 5,950 T/B 85,500 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,750 2,750 2,650 2,680 -70 140,161,900 376,857,295,000 18,353 1,408.414 2,680 T/J 1,024,700 2,670 B 1,525,900 42 TOWR Sarana Menara Nusantara Tbk. 1,060 1,055 1,020 1,045 -15 77,547,700 80,906,332,000 16,057 4,977.850 1,045 T/J 2,944,500 1,040 B 1,759,300 43 UNTR United Tractors Tbk. 22,775 22,850 22,500 22,675 -100 2,575,400 58,334,220,000 3,307 26,994.048 22,700 J 1,200 22,650 B 9,200 44 UNVR Unilever Indonesia Tbk. 8,025 8,000 7,950 8,000 -25 3,689,800 29,436,520,000 2,019 204,813.108 8,000 T/J 1,106,600 7,975 B 7,300 45 WIKA Wijaya Karya (Persero) Tbk. 1,120 1,120 1,065 1,075 -45 10,956,500 11,843,264,000 2,384 276.312 1,075 T/J 152,200 1,070 B 419,100 Total 1,561,028,800 3,368,020,759,400 229,242 32,453,800 20,265,000 Jakarta, 02 October 2020 Trading Division