List of Securities Quotation: LQ45 Date: Tuesday, 13 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. 1,590 1,655 1,570 1,630 40 16,807,600 27,329,842,500 4,229 1,987.805 1,630 T/J 97,000 1,625 B 68,100 2 ADRO Adaro Energy Tbk. 1,110 1,155 1,090 1,150 40 121,076,600 136,458,135,000 11,015 104.545 1,155 J 5,134,100 1,150 T/B 8,934,800 3 AKRA AKR Corporindo Tbk. 2,640 2,660 2,610 2,650 10 13,428,900 35,392,113,000 1,499 2,112.042 2,660 J 84,600 2,650 T/B 38,700 4 ANTM Aneka Tambang Tbk. 780 780 760 765 -15 47,798,000 36,665,924,000 5,067 504.385 770 J 1,438,300 765 T/B 1,568,000 5 ASII Astra International Tbk. 4,700 4,750 4,650 4,740 40 25,032,100 117,656,843,000 6,606 3,389.661 4,740 T/J 4,207,100 4,730 B 290,200 6 BBCA Bank Central Asia Tbk. 29,275 29,300 28,850 29,275 0 9,650,100 281,207,137,500 10,504 16,728.571 29,275 T/J 219,100 29,250 B 17,600 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,780 4,620 4,760 90 45,256,200 213,392,590,000 11,424 22.894 4,760 T/J 227,700 4,750 B 580,300 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,300 3,150 3,280 90 204,438,200 662,399,558,000 28,199 3,748.571 3,280 T/J 1,002,000 3,270 B 3,793,200 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,260 1,330 1,240 1,325 65 90,496,000 116,973,474,500 9,290 172.826 1,325 T/J 93,800 1,320 B 222,000 10 BMRI Bank Mandiri (Persero) Tbk. 5,625 5,675 5,525 5,675 50 34,931,700 196,045,742,500 7,608 1,710.022 5,675 T/J 2,613,700 5,650 B 36,900 11 BSDE Bumi Serpong Damai Tbk. 795 820 785 795 0 78,616,400 63,092,265,000 4,419 155.728 795 T/J 2,598,700 790 B 1,712,300 12 BTPS Bank BTPN Syariah Tbk. 3,590 3,820 3,580 3,780 190 18,370,700 68,763,645,000 6,913 387.692 3,780 T/J 808,600 3,770 B 150,700 13 CPIN Charoen Pokphand Indonesia Tbk 5,975 5,975 5,875 5,950 -25 2,961,300 17,576,340,000 1,375 27,098.420 5,950 T/J 48,800 5,925 B 108,700 14 CTRA Ciputra Development Tbk. 720 790 705 765 45 97,323,200 73,539,421,000 5,488 171.279 765 T/J 2,817,200 760 B 213,900 15 ERAA Erajaya Swasembada Tbk. 1,620 1,660 1,605 1,650 30 10,597,100 17,405,704,500 2,376 165.000 1,655 J 1,019,000 1,650 T/B 2,887,900 16 EXCL XL Axiata Tbk. 2,210 2,200 2,130 2,190 -20 10,805,900 23,515,298,000 2,085 111.144 2,200 J 700,000 2,190 T/B 4,237,900 17 GGRM Gudang Garam Tbk. 44,550 44,675 43,575 44,425 -125 911,100 40,173,932,500 2,462 1,733.659 44,475 J 2,000 44,425 T/B 30,000 18 HMSP H.M. Sampoerna Tbk. 1,560 1,575 1,535 1,565 5 22,286,500 34,616,690,000 4,122 7,812.500 1,565 T/J 5,600 1,560 B 55,700 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 9,950 9,875 9,925 -25 7,526,700 74,601,450,000 7,596 367.933 9,950 J 240,300 9,925 T/B 3,600 20 INCO Vale Indonesia Tbk. 3,940 3,900 3,820 3,830 -110 11,913,100 45,861,375,000 4,633 1,563.265 3,840 J 18,400 3,830 T/B 308,200 21 INDF Indofood Sukses Makmur Tbk. 7,200 7,250 7,075 7,250 50 8,052,700 57,707,562,500 4,198 1,241.035 7,250 T/J 157,600 7,225 B 900 22 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,850 8,600 8,625 -150 8,167,100 70,771,357,500 4,745 444.434 8,650 J 101,100 8,625 T/B 260,400 23 INTP Indocement Tunggal Prakarsa Tbk. 10,875 11,225 10,675 11,175 300 2,591,300 28,460,997,500 3,344 447.000 11,200 J 66,900 11,175 T/B 258,400 24 ITMG Indo Tambangraya Megah Tbk. 8,200 8,200 8,000 8,200 0 4,365,300 35,307,742,500 3,741 58.571 8,200 T/J 225,300 8,175 B 42,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,155 1,120 1,150 15 14,298,000 16,320,577,500 1,760 314.379 1,155 J 881,400 1,150 T/B 1,758,500 26 JSMR Jasa Marga (Persero) Tbk. 3,800 3,840 3,740 3,830 30 9,459,200 35,869,923,000 2,685 225.852 3,830 T/J 374,500 3,820 B 3,200 27 KLBF Kalbe Farma Tbk. 1,580 1,585 1,565 1,585 5 15,181,500 23,947,700,000 2,718 15,458.890 1,585 T/J 1,012,600 1,580 B 8,600 28 MDKA Merdeka Copper Gold Tbk. 1,790 1,810 1,760 1,805 15 78,056,500 139,395,341,000 6,928 470.675 1,805 T/J 2,674,200 1,800 B 1,001,300 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,510 2,540 2,490 2,510 0 22,783,400 57,305,142,000 2,235 147.779 2,520 J 53,500 2,510 T/B 134,400 30 MNCN Media Nusantara Citra Tbk. 800 805 780 790 -10 55,255,400 43,624,687,500 3,883 87.778 795 J 1,896,000 790 T/B 1,192,600 31 PGAS Perusahaan Gas Negara Tbk. 1,000 1,050 990 1,035 35 208,008,500 212,666,466,500 14,283 345.000 1,040 J 3,000,100 1,035 T/B 3,014,300 32 PTBA Bukit Asam Tbk. 2,020 2,030 1,985 2,030 10 14,388,400 28,921,259,500 3,396 1,765.217 2,030 T/J 1,488,700 2,020 B 760,000 33 PTPP PP (Persero) Tbk. 905 950 890 930 25 63,759,100 59,094,903,000 4,918 174.812 935 J 286,100 930 T/B 265,500 34 PWON Pakuwon Jati Tbk. 396 406 386 400 4 146,517,500 58,374,210,800 7,332 1,542.079 400 T/J 13,682,200 398 B 916,000 35 SCMA Surya Citra Media Tbk. 1,240 1,260 1,220 1,255 15 8,167,500 10,185,373,500 1,173 567.737 1,260 J 111,400 1,255 T/B 196,700 36 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,450 9,300 9,350 -50 2,686,300 25,092,892,500 2,017 3,253.532 9,350 T/J 174,100 9,325 B 271,600 37 SMRA Summarecon Agung Tbk. 625 650 605 625 0 81,682,400 51,617,872,000 4,623 1,026.947 625 T/J 1,674,300 620 B 4,731,700 38 SRIL Sri Rejeki Isman Tbk. 208 210 199 202 -6 60,268,100 12,249,884,700 2,274 84.167 204 J 950,300 202 T/B 3,798,300 39 TBIG Tower Bersama Infrastructure Tbk. 1,360 1,365 1,340 1,350 -10 70,548,100 95,188,462,000 3,295 333.333 1,350 T/J 3,658,900 1,345 B 698,000 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,275 6,150 6,200 0 3,384,100 21,002,602,500 2,332 383.335 6,225 J 40,100 6,200 T/B 178,200 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,740 2,680 2,730 0 97,205,500 263,141,980,000 13,170 1,434.690 2,730 T/J 704,800 2,720 B 2,066,100 42 TOWR Sarana Menara Nusantara Tbk. 1,030 1,035 1,020 1,030 0 82,123,700 84,460,002,500 12,332 4,906.397 1,030 T/J 4,358,700 1,025 B 1,339,700 43 UNTR United Tractors Tbk. 22,500 22,500 22,225 22,500 0 1,678,400 37,551,402,500 2,515 26,785.714 22,500 T/J 115,100 22,475 B 200 44 UNVR Unilever Indonesia Tbk. 7,950 7,975 7,900 7,975 25 5,744,000 45,645,110,000 4,608 204,173.067 7,975 T/J 46,500 7,950 B 130,500 45 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,255 1,190 1,245 30 23,674,100 29,212,264,000 3,676 320.008 1,245 T/J 249,600 1,240 B 395,600 Total 1,958,273,500 3,825,783,198,000 255,091 61,360,000 48,682,300 Jakarta, 13 October 2020 Trading Division