List of Securities Quotation: LQ45 Date: Tuesday, 06 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. 1,565 1,585 1,545 1,545 -20 4,514,000 7,024,136,000 2,194 1,884.146 1,550 J 1,200 1,545 T/B 22,200 2 ADRO Adaro Energy Tbk. 1,125 1,145 1,125 1,125 0 33,352,500 37,772,363,500 3,873 102.273 1,130 J 53,100 1,125 T/B 8,029,700 3 AKRA AKR Corporindo Tbk. 2,610 2,690 2,650 2,660 50 14,193,100 37,788,352,000 1,657 2,120.012 2,670 J 177,600 2,660 T/B 248,700 4 ANTM Aneka Tambang Tbk. 720 735 715 720 0 39,918,300 28,920,121,500 3,265 474.715 725 J 1,159,300 720 T/B 5,699,300 5 ASII Astra International Tbk. 4,560 4,660 4,600 4,620 60 23,682,500 109,643,229,000 6,125 3,303.847 4,630 J 28,800 4,620 T/B 42,800 6 BBCA Bank Central Asia Tbk. 27,600 28,575 28,000 28,500 900 28,391,100 805,838,120,000 17,469 16,285.714 28,500 T/J 1,352,900 28,475 B 3,500 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,620 4,740 4,650 4,670 50 49,034,100 229,888,713,000 11,251 22.461 4,680 J 509,900 4,670 T/B 178,800 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 3,240 3,180 3,190 30 120,816,800 388,235,553,000 17,715 3,645.714 3,200 J 2,925,600 3,190 T/B 459,900 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,240 1,270 1,240 1,245 5 52,176,700 65,584,021,500 4,454 162.391 1,250 J 341,200 1,245 T/B 291,500 10 BMRI Bank Mandiri (Persero) Tbk. 5,350 5,550 5,450 5,500 150 44,552,200 245,358,537,500 8,882 1,657.290 5,500 T/J 974,800 5,475 B 877,200 11 BSDE Bumi Serpong Damai Tbk. 780 795 780 790 10 27,748,700 21,871,263,000 2,834 154.749 790 T/J 543,200 785 B 2,226,100 12 BTPS Bank BTPN Syariah Tbk. 3,360 3,430 3,350 3,380 20 6,098,200 20,635,185,000 1,507 346.667 3,380 T/J 42,300 3,370 B 59,900 13 CPIN Charoen Pokphand Indonesia Tbk 5,750 5,875 5,725 5,725 -25 4,637,800 26,799,910,000 2,602 26,073.689 5,750 J 103,000 5,725 T/B 166,900 14 CTRA Ciputra Development Tbk. 690 715 690 695 5 18,324,900 12,795,827,000 2,512 155.607 695 T/J 807,300 690 B 428,100 15 ERAA Erajaya Swasembada Tbk. 1,530 1,560 1,535 1,545 15 10,615,100 16,400,844,500 2,251 154.500 1,545 T/J 2,900 1,540 B 252,400 16 EXCL XL Axiata Tbk. 2,090 2,150 2,110 2,120 30 8,640,800 18,374,265,000 1,872 107.592 2,120 T/J 306,200 2,110 B 335,300 17 GGRM Gudang Garam Tbk. 41,675 42,500 41,750 41,800 125 1,210,100 50,862,837,500 2,938 1,631.220 41,875 J 200 41,800 T/B 75,100 18 HMSP H.M. Sampoerna Tbk. 1,470 1,500 1,455 1,465 -5 21,573,500 31,834,955,500 3,861 7,313.299 1,470 J 225,900 1,465 T/B 1,363,000 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,200 10,100 10,100 0 2,538,900 25,715,867,500 2,133 374.421 10,125 J 2,000 10,100 T/B 24,800 20 INCO Vale Indonesia Tbk. 3,580 3,660 3,610 3,620 40 3,571,700 12,970,604,000 2,459 1,477.551 3,620 T/J 501,600 3,610 B 65,800 21 INDF Indofood Sukses Makmur Tbk. 7,100 7,325 7,175 7,225 125 7,241,600 52,531,582,500 4,120 1,236.755 7,250 J 53,600 7,225 T/B 900 22 INKP Indah Kiat Pulp & Paper Tbk. 8,875 9,000 8,825 8,825 -50 2,249,600 19,998,785,000 1,778 454.740 8,875 J 21,200 8,825 T/B 74,000 23 INTP Indocement Tunggal Prakarsa Tbk. 10,550 10,775 10,525 10,600 50 2,164,100 23,035,935,000 2,017 424.000 10,625 J 600 10,600 T/B 53,600 24 ITMG Indo Tambangraya Megah Tbk. 8,075 8,175 8,100 8,125 50 1,171,100 9,531,635,000 1,109 58.036 8,150 J 2,000 8,125 T/B 85,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,185 1,145 1,160 15 17,356,200 20,212,023,500 2,000 317.113 1,165 J 499,400 1,160 T/B 500,700 26 JSMR Jasa Marga (Persero) Tbk. 3,580 3,740 3,600 3,720 140 15,418,800 56,836,750,000 4,917 219.365 3,720 T/J 235,200 3,710 B 900 27 KLBF Kalbe Farma Tbk. 1,565 1,580 1,560 1,565 0 14,093,100 22,098,265,000 2,522 15,263.825 1,565 T/J 52,500 1,560 B 698,200 28 MDKA Merdeka Copper Gold Tbk. 1,690 1,710 1,675 1,680 -10 58,633,300 99,067,107,500 5,704 438.080 1,680 T/J 31,900 1,675 B 469,800 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,590 2,650 2,550 2,590 0 21,754,700 56,452,658,000 1,846 152.489 2,600 J 261,900 2,590 T/B 9,000 30 MNCN Media Nusantara Citra Tbk. 725 820 725 820 95 218,756,100 171,495,821,000 18,385 91.111 820 T/J 4,005,700 815 B 525,000 31 PGAS Perusahaan Gas Negara Tbk. 930 985 940 970 40 188,135,700 182,119,180,500 12,463 323.333 975 J 2,611,300 970 T/B 51,497,600 32 PTBA Bukit Asam Tbk. 1,950 1,975 1,960 1,970 20 6,498,000 12,784,879,500 2,618 1,713.043 1,970 T/J 7,019,200 1,965 B 1,088,100 33 PTPP PP (Persero) Tbk. 820 870 830 865 45 72,444,300 61,645,779,500 4,966 162.594 865 T/J 395,000 860 B 55,500 34 PWON Pakuwon Jati Tbk. 344 356 348 352 8 63,686,900 22,399,231,400 4,219 1,357.030 354 J 5,277,200 352 T/B 300,600 35 SCMA Surya Citra Media Tbk. 1,185 1,195 1,180 1,185 0 1,969,100 2,340,027,000 296 536.071 1,190 J 100 1,185 T/B 302,900 36 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,650 9,325 9,425 -25 1,677,200 15,902,855,000 1,337 3,279.630 9,450 J 8,800 9,425 T/B 8,200 37 SMRA Summarecon Agung Tbk. 555 575 560 565 10 22,793,000 12,957,627,500 1,290 928.360 565 T/J 2,294,000 560 B 2,044,900 38 SRIL Sri Rejeki Isman Tbk. 195 199 195 197 2 9,331,800 1,833,879,500 726 82.083 197 T/J 1,394,900 196 B 791,300 39 TBIG Tower Bersama Infrastructure Tbk. 1,330 1,365 1,335 1,360 30 47,107,800 63,775,995,000 2,618 335.802 1,360 T/J 3,294,200 1,355 B 27,600 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,975 6,075 6,000 6,025 50 1,484,600 8,958,587,500 1,322 372.515 6,025 T/J 2,500 6,000 B 68,600 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,650 2,700 2,620 2,650 0 148,977,400 397,265,597,000 15,406 1,392.648 2,650 T/J 1,801,800 2,640 B 4,466,800 42 TOWR Sarana Menara Nusantara Tbk. 1,035 1,040 1,025 1,035 0 68,228,700 70,576,871,000 15,571 4,930.215 1,035 T/J 9,377,300 1,030 B 1,205,900 43 UNTR United Tractors Tbk. 22,325 22,900 22,525 22,625 300 2,312,100 52,420,337,500 2,731 26,934.524 22,625 T/J 48,200 22,600 B 13,800 44 UNVR Unilever Indonesia Tbk. 8,075 8,125 7,950 7,975 -100 6,818,900 54,584,917,500 3,730 204,173.067 7,975 T/J 374,900 7,950 B 533,100 45 WIKA Wijaya Karya (Persero) Tbk. 1,090 1,190 1,105 1,175 85 35,593,600 41,076,179,500 4,940 302.015 1,175 T/J 4,187,000 1,170 B 52,400 Total 1,551,488,700 3,726,217,213,400 220,485 53,309,400 85,726,100 Jakarta, 06 October 2020 Trading Division