List of Securities Quotation: LQ45 Date: Wednesday, 14 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. 1,630 1,630 1,610 1,630 0 16,418,000 26,635,337,500 3,606 1,987.805 1,630 T/J 8,200 1,625 B 9,200 2 ADRO Adaro Energy Tbk. 1,150 1,200 1,130 1,185 35 123,826,100 144,298,293,000 11,627 107.727 1,185 T/J 1,222,800 1,180 B 987,600 3 AKRA AKR Corporindo Tbk. 2,650 2,730 2,650 2,710 60 15,966,900 43,002,105,000 2,491 2,159.862 2,720 J 33,200 2,710 T/B 47,200 4 ANTM Aneka Tambang Tbk. 765 955 775 955 190 1,116,793,100 999,230,296,000 61,924 629.656 0 J 0 955 T/B 58,208,500 5 ASII Astra International Tbk. 4,740 4,860 4,710 4,820 80 50,174,100 240,217,795,000 9,672 3,446.870 4,820 T/J 162,400 4,810 B 124,500 6 BBCA Bank Central Asia Tbk. 29,275 29,500 29,050 29,500 225 16,623,500 487,616,595,000 13,026 16,857.143 29,500 T/J 279,000 29,425 B 100 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,760 4,950 4,760 4,950 190 66,920,300 326,418,022,000 15,019 23.808 4,950 T/J 41,500 4,940 B 236,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,280 3,380 3,290 3,360 80 193,879,700 647,732,776,000 27,109 3,840.000 3,360 T/J 4,379,400 3,350 B 1,631,000 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,325 1,370 1,310 1,350 25 58,978,000 79,536,459,500 8,598 176.087 1,355 J 2,712,500 1,350 T/B 3,702,800 10 BMRI Bank Mandiri (Persero) Tbk. 5,675 5,775 5,625 5,775 100 54,893,600 313,509,215,000 9,799 1,740.155 5,775 T/J 1,905,000 5,750 B 4,300 11 BSDE Bumi Serpong Damai Tbk. 795 805 790 795 0 38,522,800 30,704,005,500 2,922 155.728 795 T/J 764,600 790 B 1,517,900 12 BTPS Bank BTPN Syariah Tbk. 3,780 3,890 3,750 3,780 0 23,181,700 88,260,132,000 5,864 387.692 3,790 J 338,600 3,780 T/B 843,400 13 CPIN Charoen Pokphand Indonesia Tbk 5,950 6,025 5,900 5,975 25 6,047,800 36,149,795,000 2,412 27,212.279 6,000 J 252,200 5,975 T/B 34,900 14 CTRA Ciputra Development Tbk. 765 775 745 760 -5 27,021,100 20,542,018,500 2,909 170.160 765 J 416,100 760 T/B 7,635,500 15 ERAA Erajaya Swasembada Tbk. 1,650 1,685 1,635 1,680 30 13,244,900 21,944,397,500 2,476 168.000 1,685 J 359,300 1,680 T/B 9,700 16 EXCL XL Axiata Tbk. 2,190 2,230 2,180 2,210 20 21,953,100 48,411,354,000 3,198 112.159 2,220 J 843,100 2,210 T/B 2,200 17 GGRM Gudang Garam Tbk. 44,425 44,375 44,000 44,075 -350 688,100 30,380,667,500 1,644 1,720.000 44,100 J 33,000 44,075 T/B 16,800 18 HMSP H.M. Sampoerna Tbk. 1,565 1,580 1,555 1,570 5 15,956,100 25,015,217,500 3,584 7,837.460 1,570 T/J 455,500 1,565 B 622,200 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,925 10,000 9,875 9,950 25 9,351,800 92,927,687,500 5,344 368.860 9,975 J 217,900 9,950 T/B 780,100 20 INCO Vale Indonesia Tbk. 3,830 4,700 3,780 4,190 360 58,870,700 244,528,321,000 17,912 1,710.204 4,200 J 132,900 4,190 T/B 752,400 21 INDF Indofood Sukses Makmur Tbk. 7,250 7,250 7,100 7,125 -125 10,279,200 73,407,715,000 5,512 1,219.637 7,150 J 463,200 7,125 T/B 999,800 22 INKP Indah Kiat Pulp & Paper Tbk. 8,625 8,800 8,625 8,775 150 4,201,400 36,645,600,000 2,963 452.163 8,775 T/J 60,800 8,750 B 2,400 23 INTP Indocement Tunggal Prakarsa Tbk. 11,175 11,675 11,025 11,500 325 3,435,900 39,203,872,500 4,950 460.000 11,550 J 6,800 11,500 T/B 217,200 24 ITMG Indo Tambangraya Megah Tbk. 8,200 8,250 8,100 8,225 25 2,232,600 18,271,187,500 2,113 58.750 8,225 T/J 88,900 8,200 B 35,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,180 1,150 1,165 15 22,467,300 26,146,927,000 2,971 318.480 1,165 T/J 929,200 1,160 B 456,200 26 JSMR Jasa Marga (Persero) Tbk. 3,830 3,830 3,770 3,790 -40 7,969,100 30,270,450,000 2,394 223.493 3,800 J 29,100 3,790 T/B 30,500 27 KLBF Kalbe Farma Tbk. 1,585 1,605 1,565 1,590 5 38,990,400 61,758,656,000 6,468 15,507.656 1,590 T/J 3,079,500 1,585 B 22,500 28 MDKA Merdeka Copper Gold Tbk. 1,805 1,830 1,785 1,805 0 94,658,000 171,120,205,000 8,715 470.675 1,810 J 520,100 1,805 T/B 36,300 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,510 2,840 2,530 2,640 130 41,421,700 109,165,062,000 4,968 155.433 2,640 T/J 304,400 2,630 B 22,900 30 MNCN Media Nusantara Citra Tbk. 790 810 780 795 5 102,863,600 81,755,372,000 7,124 88.333 795 T/J 713,100 790 B 3,031,800 31 PGAS Perusahaan Gas Negara Tbk. 1,035 1,080 1,030 1,065 30 186,576,800 196,829,478,000 13,065 355.000 1,070 J 2,985,200 1,065 T/B 3,206,600 32 PTBA Bukit Asam Tbk. 2,030 2,070 2,000 2,050 20 28,140,300 57,409,851,000 5,640 1,782.609 2,060 J 525,400 2,050 T/B 1,010,100 33 PTPP PP (Persero) Tbk. 930 950 925 935 5 21,551,000 20,192,036,500 3,026 175.752 935 T/J 72,800 930 B 706,000 34 PWON Pakuwon Jati Tbk. 400 404 394 400 0 80,323,000 32,133,726,600 3,713 1,542.079 400 T/J 1,303,900 398 B 2,062,100 35 SCMA Surya Citra Media Tbk. 1,255 1,380 1,230 1,340 85 43,579,800 57,493,847,000 3,788 606.189 1,340 T/J 352,200 1,335 B 1,100 36 SMGR Semen Indonesia (Persero) Tbk. 9,350 9,375 9,250 9,300 -50 5,697,400 52,951,965,000 3,099 3,236.133 9,325 J 29,000 9,300 T/B 34,000 37 SMRA Summarecon Agung Tbk. 625 655 625 650 25 57,496,500 36,925,089,000 3,263 1,068.025 650 T/J 4,602,300 645 B 63,100 38 SRIL Sri Rejeki Isman Tbk. 202 214 202 206 4 64,951,100 13,433,696,400 4,439 85.833 208 J 1,860,500 206 T/B 2,550,800 39 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,455 1,350 1,425 75 72,274,000 101,442,691,500 5,311 351.852 1,430 J 8,000 1,425 T/B 137,700 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,350 6,175 6,350 150 3,982,300 24,969,852,500 2,633 392.610 6,375 J 56,600 6,350 T/B 200,600 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,830 2,710 2,810 80 183,236,500 509,043,256,000 21,279 1,476.732 2,820 J 5,410,900 2,810 T/B 2,936,800 42 TOWR Sarana Menara Nusantara Tbk. 1,030 1,065 1,025 1,030 0 343,012,500 355,867,656,000 21,697 4,906.397 1,030 T/J 19,467,300 1,025 B 10,758,300 43 UNTR United Tractors Tbk. 22,500 22,525 22,225 22,475 -25 4,933,300 110,286,205,000 4,601 26,755.952 22,475 T/J 400,700 22,450 B 6,100 44 UNVR Unilever Indonesia Tbk. 7,975 7,975 7,900 7,925 -50 9,576,500 75,932,262,500 5,282 202,892.985 7,950 J 210,700 7,925 T/B 123,400 45 WIKA Wijaya Karya (Persero) Tbk. 1,245 1,265 1,235 1,255 10 14,629,600 18,337,623,500 2,084 322.578 1,260 J 2,458,800 1,255 T/B 3,608,600 Total 3,377,791,200 6,258,054,773,500 362,234 60,496,600 109,426,800 Jakarta, 14 October 2020 Trading Division