List of Securities Quotation: LQ45 Date: Thursday, 08 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. 1,545 1,565 1,515 1,560 15 11,935,600 18,430,639,500 4,920 1,902.439 1,560 T/J 226,200 1,540 B 5,000 2 ADRO Adaro Energy Tbk. 1,130 1,155 1,125 1,130 0 72,357,800 82,166,056,500 7,025 102.727 1,130 T/J 322,400 1,125 B 1,732,200 3 AKRA AKR Corporindo Tbk. 2,600 2,640 2,600 2,610 10 10,256,800 26,832,035,000 981 2,080.162 2,620 J 52,000 2,610 T/B 20,800 4 ANTM Aneka Tambang Tbk. 715 730 715 720 5 28,843,100 20,771,472,500 3,165 474.715 725 J 1,113,300 720 T/B 34,100 5 ASII Astra International Tbk. 4,630 4,770 4,630 4,750 120 32,946,600 155,470,605,000 7,930 3,396.812 4,750 T/J 138,000 4,740 B 69,200 6 BBCA Bank Central Asia Tbk. 28,775 29,000 28,550 28,900 125 15,476,900 445,778,367,500 12,438 16,514.286 28,900 T/J 1,322,700 28,850 B 14,600 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,720 4,650 4,670 0 21,083,400 98,575,720,000 5,909 22.461 4,680 J 89,600 4,670 T/B 52,900 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,120 3,170 3,110 3,150 30 123,924,000 388,895,968,000 14,663 3,600.000 3,150 T/J 6,840,400 3,140 B 125,400 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,225 1,245 1,220 1,235 10 16,791,800 20,734,860,000 2,035 161.087 1,240 J 670,100 1,235 T/B 1,105,900 10 BMRI Bank Mandiri (Persero) Tbk. 5,550 5,575 5,425 5,450 -100 44,381,700 242,941,040,000 9,960 1,642.224 5,475 J 126,100 5,450 T/B 1,288,300 11 BSDE Bumi Serpong Damai Tbk. 785 795 775 780 -5 11,508,400 9,053,520,500 1,449 152.790 785 J 263,200 780 T/B 508,300 12 BTPS Bank BTPN Syariah Tbk. 3,300 3,350 3,300 3,330 30 1,858,800 6,187,821,000 790 341.538 3,340 J 20,400 3,330 T/B 385,500 13 CPIN Charoen Pokphand Indonesia Tbk 5,900 6,000 5,825 6,000 100 4,010,200 23,779,455,000 3,228 27,326.137 6,000 T/J 419,500 5,975 B 100 14 CTRA Ciputra Development Tbk. 680 700 680 685 5 6,851,200 4,720,764,500 1,134 153.368 690 J 202,700 685 T/B 184,100 15 ERAA Erajaya Swasembada Tbk. 1,535 1,600 1,540 1,595 60 9,677,500 15,304,169,000 2,440 159.500 1,595 T/J 2,783,900 1,590 B 111,400 16 EXCL XL Axiata Tbk. 2,180 2,230 2,160 2,200 20 23,602,800 51,874,191,000 4,340 111.652 2,210 J 167,900 2,200 T/B 1,377,900 17 GGRM Gudang Garam Tbk. 42,950 43,975 43,150 43,875 925 1,328,700 58,101,587,500 3,930 1,712.195 43,875 T/J 7,600 43,850 B 8,200 18 HMSP H.M. Sampoerna Tbk. 1,510 1,555 1,505 1,555 45 29,783,300 45,868,673,500 5,748 7,762.580 1,560 J 1,176,700 1,555 T/B 1,995,000 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,000 10,075 10,025 10,075 75 3,209,400 32,268,577,500 2,392 373.494 10,075 T/J 1,423,600 10,050 B 8,000 20 INCO Vale Indonesia Tbk. 3,440 3,520 3,470 3,500 60 23,178,600 81,099,472,000 4,380 1,428.571 3,500 T/J 321,100 3,490 B 357,000 21 INDF Indofood Sukses Makmur Tbk. 7,125 7,275 7,100 7,225 100 6,069,800 43,711,512,500 2,988 1,236.755 7,250 J 21,400 7,225 T/B 6,400 22 INKP Indah Kiat Pulp & Paper Tbk. 8,800 8,900 8,800 8,900 100 1,835,800 16,247,202,500 1,566 458.605 8,900 T/J 193,600 8,850 B 13,500 23 INTP Indocement Tunggal Prakarsa Tbk. 10,825 10,975 10,750 10,875 50 1,478,000 16,065,427,500 2,252 435.000 10,875 T/J 68,500 10,800 B 4,000 24 ITMG Indo Tambangraya Megah Tbk. 8,100 8,225 8,100 8,125 25 1,038,400 8,483,810,000 957 58.036 8,150 J 8,900 8,125 T/B 50,400 25 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,150 1,125 1,130 -5 10,410,000 11,836,424,000 1,939 308.912 1,135 J 27,200 1,130 T/B 425,400 26 JSMR Jasa Marga (Persero) Tbk. 3,710 3,840 3,690 3,830 120 8,745,200 33,122,798,000 3,414 225.852 3,830 T/J 48,800 3,820 B 14,400 27 KLBF Kalbe Farma Tbk. 1,590 1,600 1,565 1,600 10 16,693,400 26,457,999,500 4,288 15,605.189 1,600 T/J 1,844,400 1,585 B 1,100 28 MDKA Merdeka Copper Gold Tbk. 1,715 1,750 1,710 1,745 30 79,058,300 136,937,264,000 7,999 455.029 1,745 T/J 499,900 1,740 B 300,100 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,530 2,590 2,500 2,520 -10 24,203,500 61,515,518,000 2,527 148.368 2,520 T/J 1,432,400 2,510 B 155,700 30 MNCN Media Nusantara Citra Tbk. 785 790 770 785 0 68,530,400 53,637,046,500 4,689 87.222 785 T/J 700 780 B 1,735,400 31 PGAS Perusahaan Gas Negara Tbk. 975 1,005 975 980 5 213,952,200 211,295,504,500 14,339 326.667 985 J 2,487,700 980 T/B 986,000 32 PTBA Bukit Asam Tbk. 1,965 2,040 1,965 1,990 25 30,616,700 61,364,388,000 6,190 1,730.435 1,995 J 74,900 1,990 T/B 1,665,200 33 PTPP PP (Persero) Tbk. 870 885 860 865 -5 21,332,400 18,588,828,500 1,961 162.594 870 J 881,200 865 T/B 640,000 34 PWON Pakuwon Jati Tbk. 354 372 358 370 16 165,078,700 60,415,021,000 7,820 1,426.424 370 T/J 5,630,700 368 B 183,800 35 SCMA Surya Citra Media Tbk. 1,180 1,255 1,185 1,240 60 40,626,900 50,472,258,000 1,725 560.951 1,245 J 753,600 1,235 B 62,600 36 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,650 9,350 9,650 175 1,036,900 9,849,805,000 831 3,357.923 9,650 T/J 164,000 9,575 B 78,200 37 SMRA Summarecon Agung Tbk. 565 600 565 590 25 72,110,400 42,183,284,000 2,600 969.438 590 T/J 3,229,900 585 B 95,600 38 SRIL Sri Rejeki Isman Tbk. 198 204 199 200 2 16,614,600 3,341,732,900 1,000 83.333 202 J 3,607,000 200 T/B 2,094,900 39 TBIG Tower Bersama Infrastructure Tbk. 1,340 1,345 1,325 1,335 -5 58,640,700 78,258,205,500 2,842 329.630 1,340 J 41,100 1,335 T/B 1,200 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,950 6,050 5,950 5,975 25 1,319,800 7,901,912,500 1,546 369.424 6,000 J 12,100 5,975 T/B 57,500 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,660 2,720 2,650 2,700 40 154,587,800 415,550,953,000 17,347 1,418.924 2,710 J 5,810,000 2,700 T/B 3,067,700 42 TOWR Sarana Menara Nusantara Tbk. 1,025 1,035 1,020 1,025 0 89,787,600 92,281,627,000 12,576 4,882.580 1,025 T/J 853,900 1,020 B 2,788,400 43 UNTR United Tractors Tbk. 22,275 22,775 22,425 22,600 325 2,055,400 46,466,687,500 3,742 26,904.762 22,625 J 8,200 22,600 T/B 22,200 44 UNVR Unilever Indonesia Tbk. 8,000 8,050 7,950 8,025 25 5,225,600 41,773,865,000 4,222 205,453.149 8,025 T/J 1,852,100 8,000 B 1,900 45 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,175 1,150 1,160 0 8,699,200 10,091,766,500 1,434 298.160 1,165 J 440,300 1,160 T/B 109,900 Total 1,592,754,300 3,386,705,836,900 211,651 47,679,900 23,945,400 Jakarta, 08 October 2020 Trading Division