List of Securities Quotation: LQ45 Date: Monday, 12 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. 1,550 1,600 1,540 1,590 40 6,982,400 11,011,605,000 1,990 1,939.024 1,595 J 307,400 1,590 T/B 403,500 2 ADRO Adaro Energy Tbk. 1,115 1,130 1,110 1,110 -5 54,683,000 61,038,707,000 7,218 100.909 1,115 J 270,200 1,110 T/B 13,448,300 3 AKRA AKR Corporindo Tbk. 2,620 2,670 2,620 2,640 20 14,094,400 37,308,290,000 1,665 2,104.072 2,640 T/J 479,200 2,630 B 76,300 4 ANTM Aneka Tambang Tbk. 765 790 765 780 15 108,451,600 84,469,803,500 7,828 514.274 780 T/J 2,373,500 775 B 12,969,200 5 ASII Astra International Tbk. 4,740 4,810 4,700 4,700 -40 23,749,400 112,459,503,000 6,403 3,361.056 4,710 J 2,000 4,700 T/B 2,252,900 6 BBCA Bank Central Asia Tbk. 28,875 29,375 29,150 29,275 400 16,583,700 485,144,665,000 13,116 16,728.571 29,275 T/J 917,200 29,225 B 113,300 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,640 4,710 4,660 4,670 30 31,644,500 148,089,587,000 7,335 22.461 4,680 J 166,800 4,670 T/B 600 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,150 3,210 3,150 3,190 40 156,519,700 497,445,708,000 20,637 3,645.714 3,190 T/J 3,595,000 3,180 B 1,428,600 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,230 1,285 1,240 1,260 30 59,895,400 75,496,000,000 5,523 164.348 1,260 T/J 309,500 1,255 B 1,743,700 10 BMRI Bank Mandiri (Persero) Tbk. 5,550 5,650 5,550 5,625 75 38,973,500 218,426,750,000 7,526 1,694.956 5,625 T/J 2,150,900 5,600 B 628,300 11 BSDE Bumi Serpong Damai Tbk. 780 810 790 795 15 78,909,500 63,272,855,000 4,244 155.728 795 T/J 3,400,100 790 B 2,390,100 12 BTPS Bank BTPN Syariah Tbk. 3,420 3,600 3,470 3,590 170 15,972,100 56,599,617,000 3,980 368.205 3,590 T/J 587,400 3,580 B 43,100 13 CPIN Charoen Pokphand Indonesia Tbk 5,950 6,000 5,900 5,975 25 1,911,000 11,357,187,500 1,522 27,212.279 5,975 T/J 308,800 5,950 B 14,400 14 CTRA Ciputra Development Tbk. 700 730 715 720 20 26,208,700 18,864,743,000 2,292 161.204 725 J 4,905,800 720 T/B 36,500 15 ERAA Erajaya Swasembada Tbk. 1,605 1,635 1,605 1,620 15 12,551,100 20,352,521,000 2,217 162.000 1,625 J 39,300 1,620 T/B 1,886,100 16 EXCL XL Axiata Tbk. 2,200 2,240 2,190 2,210 10 14,458,100 31,861,812,000 2,460 112.159 2,210 T/J 46,000 2,200 B 51,300 17 GGRM Gudang Garam Tbk. 44,250 44,900 44,500 44,550 300 1,716,500 76,630,037,500 3,160 1,738.537 44,575 J 100 44,550 T/B 9,700 18 HMSP H.M. Sampoerna Tbk. 1,550 1,570 1,550 1,560 10 10,860,800 16,930,295,500 3,186 7,787.540 1,565 J 527,500 1,560 T/B 532,700 19 ICBP Indofood CBP Sukses Makmur Tbk. 10,050 10,075 9,950 9,950 -100 6,518,600 65,049,510,000 7,451 368.860 9,975 J 37,400 9,950 T/B 322,400 20 INCO Vale Indonesia Tbk. 3,690 3,950 3,750 3,940 250 25,151,000 97,413,165,000 6,418 1,608.163 3,940 T/J 1,568,600 3,930 B 13,200 21 INDF Indofood Sukses Makmur Tbk. 7,225 7,325 7,200 7,200 -25 5,120,500 37,043,687,500 3,442 1,232.476 7,225 J 75,000 7,200 T/B 397,000 22 INKP Indah Kiat Pulp & Paper Tbk. 8,850 8,925 8,775 8,775 -75 3,361,800 29,712,395,000 2,388 452.163 8,800 J 500 8,775 T/B 304,300 23 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,950 10,825 10,875 100 1,760,900 19,148,087,500 2,328 435.000 10,900 J 38,800 10,875 T/B 169,200 24 ITMG Indo Tambangraya Megah Tbk. 8,100 8,200 8,100 8,200 100 1,042,200 8,503,500,000 1,505 58.571 8,200 T/J 161,700 8,150 B 8,600 25 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,155 1,130 1,135 0 15,095,800 17,210,442,000 2,231 310.279 1,140 J 172,600 1,135 T/B 911,200 26 JSMR Jasa Marga (Persero) Tbk. 3,780 3,840 3,760 3,800 20 5,781,900 21,994,620,000 1,793 224.083 3,800 T/J 77,500 3,790 B 47,200 27 KLBF Kalbe Farma Tbk. 1,570 1,595 1,565 1,580 10 18,457,000 29,170,188,000 3,546 15,410.124 1,580 T/J 67,200 1,575 B 493,800 28 MDKA Merdeka Copper Gold Tbk. 1,770 1,810 1,775 1,790 20 116,272,000 208,301,271,000 8,871 466.763 1,790 T/J 366,800 1,785 B 1,252,200 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,510 2,540 2,500 2,510 0 21,140,300 53,153,426,000 1,868 147.779 2,520 J 45,200 2,510 T/B 83,800 30 MNCN Media Nusantara Citra Tbk. 790 805 790 800 10 96,946,100 77,275,132,000 6,213 88.889 805 J 3,735,600 800 T/B 138,800 31 PGAS Perusahaan Gas Negara Tbk. 980 1,005 985 1,000 20 153,562,000 152,979,628,000 8,009 333.333 1,005 J 7,074,300 1,000 T/B 12,203,800 32 PTBA Bukit Asam Tbk. 1,985 2,020 1,980 2,020 35 15,389,500 30,859,544,000 3,221 1,756.522 2,020 T/J 1,142,000 2,010 B 404,700 33 PTPP PP (Persero) Tbk. 895 935 900 905 10 51,967,100 47,489,077,000 3,988 170.113 910 J 795,800 905 T/B 2,102,200 34 PWON Pakuwon Jati Tbk. 382 402 388 396 14 187,862,300 74,633,005,000 9,585 1,526.659 398 J 1,230,600 396 T/B 5,700 35 SCMA Surya Citra Media Tbk. 1,255 1,265 1,235 1,240 -15 4,927,600 6,134,338,500 905 560.951 1,245 J 13,000 1,240 T/B 3,900 36 SMGR Semen Indonesia (Persero) Tbk. 9,375 9,450 9,250 9,400 25 5,312,400 49,687,842,500 2,738 3,270.930 9,400 T/J 50,500 9,375 B 3,400 37 SMRA Summarecon Agung Tbk. 590 625 595 625 35 85,898,600 52,335,384,500 3,273 1,026.947 625 T/J 4,265,700 620 B 249,000 38 SRIL Sri Rejeki Isman Tbk. 202 208 202 208 6 23,628,700 4,881,332,800 1,694 86.667 210 J 5,242,600 208 T/B 631,000 39 TBIG Tower Bersama Infrastructure Tbk. 1,335 1,365 1,325 1,360 25 89,169,300 120,305,391,500 4,710 335.802 1,365 J 515,600 1,355 B 361,600 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,050 6,200 6,075 6,200 150 3,300,100 20,274,727,500 2,417 383.335 6,200 T/J 84,100 6,175 B 25,600 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,760 2,710 2,730 0 77,479,100 211,295,900,000 15,348 1,434.690 2,730 T/J 841,400 2,720 B 468,100 42 TOWR Sarana Menara Nusantara Tbk. 1,025 1,040 1,025 1,030 5 114,662,700 118,297,367,500 22,306 4,906.397 1,030 T/J 5,712,700 1,025 B 937,900 43 UNTR United Tractors Tbk. 22,400 22,700 22,150 22,500 100 4,369,600 97,961,022,500 4,007 26,785.714 22,500 T/J 316,200 22,300 B 2,900 44 UNVR Unilever Indonesia Tbk. 8,050 8,100 7,950 7,950 -100 6,704,300 53,474,762,500 5,525 203,533.026 7,975 J 6,000 7,950 T/B 705,600 45 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,245 1,215 1,215 0 28,359,000 34,873,562,000 4,491 312.297 1,220 J 338,100 1,215 T/B 1,826,800 Total 1,843,405,800 3,766,217,996,800 242,573 54,362,200 62,102,500 Jakarta, 12 October 2020 Trading Division