List of Securities Quotation: LQ45 Date: Monday, 05 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. 1,575 1,590 1,565 1,565 -10 3,562,000 5,601,395,500 1,664 1,908.537 1,570 J 1,000 1,565 T/B 138,100 2 ADRO Adaro Energy Tbk. 1,140 1,155 1,120 1,125 -15 44,630,600 50,358,345,000 4,798 102.273 1,130 J 202,100 1,125 T/B 1,967,000 3 AKRA AKR Corporindo Tbk. 2,570 2,610 2,550 2,610 40 11,643,200 30,068,530,000 1,127 2,080.162 2,620 J 114,100 2,610 T/B 15,200 4 ANTM Aneka Tambang Tbk. 725 735 715 720 -5 20,089,800 14,468,345,500 2,661 474.715 725 J 1,560,600 720 T/B 450,100 5 ASII Astra International Tbk. 4,590 4,630 4,540 4,560 -30 20,624,400 94,344,943,000 5,806 3,260.940 4,570 J 18,100 4,560 T/B 753,300 6 BBCA Bank Central Asia Tbk. 27,525 27,800 27,300 27,600 75 11,658,200 321,892,587,500 9,382 15,771.429 27,600 T/J 333,700 27,575 B 57,800 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,510 4,620 4,500 4,620 110 29,857,100 136,394,997,000 6,673 22.221 4,630 J 484,800 4,620 T/B 121,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,100 3,170 3,110 3,160 60 92,722,900 291,729,756,000 11,690 3,611.429 3,170 J 1,996,900 3,160 T/B 3,700,200 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,210 1,240 1,205 1,240 30 31,300,300 38,384,468,500 3,289 161.739 1,240 T/J 466,400 1,235 B 351,500 10 BMRI Bank Mandiri (Persero) Tbk. 5,200 5,375 5,175 5,350 150 37,150,400 196,984,695,000 7,259 1,612.092 5,350 T/J 179,100 5,325 B 414,900 11 BSDE Bumi Serpong Damai Tbk. 760 780 755 780 20 22,901,200 17,687,041,500 1,702 152.790 780 T/J 2,165,500 775 B 299,400 12 BTPS Bank BTPN Syariah Tbk. 3,350 3,390 3,350 3,360 10 1,672,600 5,627,454,000 1,190 344.615 3,370 J 31,000 3,360 T/B 116,300 13 CPIN Charoen Pokphand Indonesia Tbk 5,725 5,775 5,650 5,750 25 2,463,400 14,074,560,000 1,431 26,187.548 5,750 T/J 118,600 5,725 B 48,500 14 CTRA Ciputra Development Tbk. 665 695 665 690 25 12,766,500 8,724,591,000 1,313 154.487 695 J 481,700 690 T/B 474,700 15 ERAA Erajaya Swasembada Tbk. 1,480 1,545 1,500 1,530 50 9,740,500 14,825,873,000 2,508 153.000 1,530 T/J 390,800 1,525 B 538,200 16 EXCL XL Axiata Tbk. 2,100 2,140 2,080 2,090 -10 7,714,500 16,213,119,000 2,063 106.069 2,110 J 58,200 2,090 T/B 329,400 17 GGRM Gudang Garam Tbk. 40,000 41,900 40,350 41,675 1,675 1,958,500 80,968,647,500 4,507 1,626.341 41,700 J 3,700 41,675 T/B 3,500 18 HMSP H.M. Sampoerna Tbk. 1,405 1,470 1,405 1,470 65 46,065,900 67,138,210,500 6,388 7,338.259 1,470 T/J 95,100 1,465 B 379,300 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,075 10,175 10,050 10,100 25 2,439,600 24,679,485,000 1,799 374.421 10,100 T/J 8,400 10,075 B 185,900 20 INCO Vale Indonesia Tbk. 3,610 3,630 3,560 3,580 -30 3,450,000 12,338,656,000 1,973 1,461.224 3,580 T/J 100,200 3,570 B 177,500 21 INDF Indofood Sukses Makmur Tbk. 7,075 7,200 7,075 7,100 25 2,731,300 19,510,870,000 1,853 1,215.358 7,125 J 800 7,100 T/B 438,800 22 INKP Indah Kiat Pulp & Paper Tbk. 8,875 8,950 8,825 8,875 0 3,285,500 29,165,485,000 1,765 457.316 8,900 J 20,900 8,875 T/B 98,800 23 INTP Indocement Tunggal Prakarsa Tbk. 10,625 10,750 10,550 10,550 -75 979,000 10,368,805,000 1,468 422.000 10,600 J 8,100 10,550 T/B 25,900 24 ITMG Indo Tambangraya Megah Tbk. 8,125 8,150 8,050 8,075 -50 842,600 6,809,260,000 1,445 57.679 8,100 J 13,900 8,075 T/B 13,100 25 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,150 1,140 1,145 0 4,356,100 4,987,731,000 1,205 313.013 1,150 J 110,100 1,145 T/B 501,400 26 JSMR Jasa Marga (Persero) Tbk. 3,500 3,600 3,450 3,580 80 5,474,600 19,401,552,000 2,740 211.110 3,580 T/J 274,700 3,570 B 35,200 27 KLBF Kalbe Farma Tbk. 1,570 1,600 1,560 1,565 -5 14,393,000 22,635,580,500 3,539 15,263.825 1,570 J 80,200 1,565 T/B 515,000 28 MDKA Merdeka Copper Gold Tbk. 1,690 1,695 1,655 1,690 0 83,149,000 139,245,120,500 9,767 440.687 1,690 T/J 675,800 1,685 B 635,200 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,550 2,660 2,550 2,590 40 18,493,200 47,730,013,000 1,601 152.489 2,590 T/J 44,800 2,580 B 10,300 30 MNCN Media Nusantara Citra Tbk. 730 740 720 725 -5 31,277,500 22,725,159,500 3,151 80.556 730 J 494,300 725 T/B 890,800 31 PGAS Perusahaan Gas Negara Tbk. 920 940 920 930 10 73,231,200 68,186,648,000 5,234 310.000 935 J 2,041,700 930 T/B 3,466,600 32 PTBA Bukit Asam Tbk. 1,970 1,990 1,950 1,950 -20 11,708,500 22,916,263,000 6,514 1,695.652 1,955 J 125,700 1,950 T/B 492,100 33 PTPP PP (Persero) Tbk. 805 830 800 820 15 11,178,200 9,121,024,000 1,330 154.135 825 J 236,500 820 T/B 346,400 34 PWON Pakuwon Jati Tbk. 346 352 342 344 -2 49,330,400 17,024,776,600 3,356 1,326.188 346 J 1,311,900 344 T/B 4,494,300 35 SCMA Surya Citra Media Tbk. 1,180 1,190 1,170 1,185 5 1,853,300 2,193,353,000 479 536.071 1,190 J 33,000 1,185 T/B 430,100 36 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,575 9,375 9,450 0 1,949,800 18,461,387,500 1,152 3,288.329 9,475 J 2,000 9,450 T/B 2,000 37 SMRA Summarecon Agung Tbk. 550 565 550 555 5 13,071,300 7,280,402,000 980 911.929 560 J 273,200 555 T/B 1,213,700 38 SRIL Sri Rejeki Isman Tbk. 195 198 194 195 0 9,059,600 1,764,057,500 635 81.250 196 J 1,913,800 195 T/B 673,500 39 TBIG Tower Bersama Infrastructure Tbk. 1,345 1,360 1,320 1,330 -15 57,392,800 76,622,145,500 3,729 328.395 1,335 J 9,100 1,330 T/B 176,600 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,950 6,025 5,875 5,975 25 1,365,700 8,138,790,000 1,011 369.424 6,000 J 99,600 5,975 T/B 63,400 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,680 2,710 2,640 2,650 -30 124,720,200 331,513,664,000 12,634 1,392.648 2,660 J 221,000 2,650 T/B 284,700 42 TOWR Sarana Menara Nusantara Tbk. 1,045 1,045 1,025 1,035 -10 55,325,400 57,311,416,000 11,174 4,930.215 1,035 T/J 11,187,800 1,030 B 612,300 43 UNTR United Tractors Tbk. 22,675 22,750 22,325 22,325 -350 1,841,200 41,377,572,500 3,082 26,577.381 22,350 J 200 22,325 T/B 75,200 44 UNVR Unilever Indonesia Tbk. 8,000 8,100 8,000 8,075 75 7,906,400 63,628,555,000 3,317 206,733.231 8,075 T/J 775,200 8,050 B 408,600 45 WIKA Wijaya Karya (Persero) Tbk. 1,075 1,095 1,080 1,090 15 4,437,400 4,816,273,500 871 280.167 1,090 T/J 255,200 1,085 B 224,500 Total 1,003,764,800 2,495,441,605,100 163,255 29,019,500 26,650,300 Jakarta, 05 October 2020 Trading Division