List of Securities Quotation: LQ45 Date: Thursday, 15 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 1,635 1,565 1,570 -60 9,857,000 15,625,574,000 4,312 1,914.634 1,580 J 24,800 1,570 T/B 5,100 2 ADRO Adaro Energy Tbk. 1,185 1,195 1,155 1,155 -30 72,630,600 85,316,336,000 7,572 105.000 1,155 T/J 586,100 1,150 B 2,462,000 3 AKRA AKR Corporindo Tbk. 2,710 2,740 2,670 2,680 -30 16,156,700 43,648,089,000 1,992 2,135.952 2,680 T/J 1,400 2,670 B 142,500 4 ANTM Aneka Tambang Tbk. 955 1,180 920 935 -20 1,510,069,900 1,539,849,045,500 106,084 616.470 940 J 2,350,400 935 T/B 59,783,500 5 ASII Astra International Tbk. 4,820 4,820 4,740 4,740 -80 29,382,300 140,185,328,000 7,754 3,389.661 4,740 T/J 182,700 4,730 B 196,200 6 BBCA Bank Central Asia Tbk. 29,500 29,400 28,800 28,925 -575 16,413,400 478,281,730,000 13,928 16,528.571 28,950 J 4,900 28,925 T/B 20,200 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,950 4,950 4,780 4,780 -170 53,219,700 258,355,708,000 16,349 22.990 4,790 J 164,800 4,780 T/B 329,900 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,360 3,380 3,310 3,310 -50 183,294,800 613,005,255,000 22,072 3,782.857 3,320 J 38,400 3,310 T/B 1,454,600 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,350 1,365 1,310 1,315 -35 33,413,800 44,498,893,000 4,827 171.522 1,320 J 734,400 1,315 T/B 324,400 10 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,750 5,600 5,600 -175 38,644,600 219,391,092,500 8,248 1,687.423 5,625 J 48,900 5,600 T/B 562,800 11 BSDE Bumi Serpong Damai Tbk. 795 800 785 790 -5 26,481,000 20,972,492,500 2,098 154.749 790 T/J 662,000 785 B 1,547,800 12 BTPS Bank BTPN Syariah Tbk. 3,780 3,820 3,760 3,800 20 9,013,800 34,256,071,000 3,048 389.744 3,810 J 275,600 3,800 T/B 287,800 13 CPIN Charoen Pokphand Indonesia Tbk 5,975 6,000 5,800 5,825 -150 3,991,400 23,413,787,500 2,959 26,529.125 5,850 J 11,700 5,825 T/B 170,000 14 CTRA Ciputra Development Tbk. 760 780 750 755 -5 24,794,200 18,913,673,500 2,161 169.040 755 T/J 1,644,000 750 B 15,800 15 ERAA Erajaya Swasembada Tbk. 1,680 1,690 1,635 1,655 -25 9,252,400 15,365,501,000 2,265 165.500 1,655 T/J 54,700 1,650 B 1,000 16 EXCL XL Axiata Tbk. 2,210 2,210 2,130 2,130 -80 18,152,600 39,357,001,000 3,819 108.099 2,140 J 87,400 2,130 T/B 377,600 17 GGRM Gudang Garam Tbk. 44,075 44,100 43,500 43,500 -575 716,000 31,381,642,500 1,865 1,697.561 43,550 J 100 43,500 T/B 11,700 18 HMSP H.M. Sampoerna Tbk. 1,570 1,570 1,520 1,520 -50 16,112,800 24,815,366,500 4,738 7,587.859 1,525 J 54,700 1,520 T/B 655,700 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 9,950 9,750 9,750 -200 10,009,200 98,532,012,500 9,900 361.446 9,775 J 32,400 9,750 T/B 302,500 20 INCO Vale Indonesia Tbk. 4,190 4,360 3,940 3,960 -230 44,396,900 183,250,064,000 15,418 1,616.327 3,960 T/J 183,400 3,950 B 92,600 21 INDF Indofood Sukses Makmur Tbk. 7,125 7,150 7,000 7,050 -75 14,582,800 103,055,887,500 5,775 1,206.799 7,075 J 152,900 7,050 T/B 154,500 22 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,825 8,600 8,600 -175 4,053,300 35,170,877,500 4,062 443.146 8,625 J 43,100 8,600 T/B 39,700 23 INTP Indocement Tunggal Prakarsa Tbk. 11,500 11,850 11,550 11,650 150 3,730,500 43,744,152,500 3,073 466.000 11,675 J 300 11,650 T/B 92,700 24 ITMG Indo Tambangraya Megah Tbk. 8,225 8,325 8,100 8,100 -125 2,211,800 18,104,282,500 1,961 57.857 8,125 J 5,300 8,100 T/B 28,800 25 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,165 1,145 1,150 -15 10,611,700 12,246,983,000 1,735 314.379 1,155 J 208,800 1,150 T/B 1,120,200 26 JSMR Jasa Marga (Persero) Tbk. 3,790 3,800 3,660 3,770 -20 5,728,700 21,319,441,000 3,211 222.314 3,770 T/J 1,304,300 3,760 B 5,000 27 KLBF Kalbe Farma Tbk. 1,590 1,595 1,560 1,560 -30 23,355,700 36,643,622,000 5,104 15,215.059 1,560 T/J 1,217,400 1,555 B 671,600 28 MDKA Merdeka Copper Gold Tbk. 1,805 1,860 1,805 1,835 30 135,038,900 246,758,506,000 9,934 478.498 1,835 T/J 704,900 1,830 B 88,300 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,640 2,840 2,650 2,700 60 35,591,700 97,288,548,000 4,206 158.965 2,700 T/J 4,950,000 2,690 B 35,100 30 MNCN Media Nusantara Citra Tbk. 795 835 795 805 10 168,353,300 136,856,165,000 9,753 89.444 805 T/J 1,785,500 800 B 445,100 31 PGAS Perusahaan Gas Negara Tbk. 1,065 1,090 1,030 1,035 -30 159,965,400 169,200,152,000 13,474 345.000 1,040 J 982,900 1,035 T/B 995,600 32 PTBA Bukit Asam Tbk. 2,050 2,070 2,010 2,010 -40 19,485,700 39,763,381,000 4,145 1,747.826 2,010 T/J 335,400 2,000 B 1,325,300 33 PTPP PP (Persero) Tbk. 935 940 910 910 -25 18,904,100 17,434,630,500 2,735 171.053 915 J 367,400 910 T/B 277,100 34 PWON Pakuwon Jati Tbk. 400 402 394 394 -6 51,732,400 20,552,549,000 3,316 1,518.948 394 T/J 707,300 392 B 731,000 35 SCMA Surya Citra Media Tbk. 1,340 1,350 1,300 1,320 -20 19,131,900 25,328,490,500 1,842 597.142 1,320 T/J 49,300 1,315 B 23,500 36 SMGR Semen Indonesia (Persero) Tbk. 9,300 9,400 9,025 9,100 -200 5,448,800 50,313,302,500 3,500 3,166.539 9,125 J 102,000 9,100 T/B 16,600 37 SMRA Summarecon Agung Tbk. 650 650 620 620 -30 35,079,900 22,175,988,500 3,438 1,018.732 625 J 358,500 620 T/B 635,600 38 SRIL Sri Rejeki Isman Tbk. 206 208 202 204 -2 19,465,200 3,978,897,400 1,214 85.000 206 J 1,922,400 204 T/B 1,457,800 39 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,460 1,435 1,450 25 55,444,800 80,291,575,000 3,637 358.025 1,450 T/J 57,200 1,445 B 538,100 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,350 6,375 6,125 6,175 -175 3,541,000 22,163,137,500 2,657 381.790 6,175 T/J 35,500 6,150 B 59,500 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,810 2,850 2,760 2,780 -30 138,462,900 388,423,080,000 19,526 1,460.966 2,780 T/J 78,900 2,770 B 2,341,200 42 TOWR Sarana Menara Nusantara Tbk. 1,030 1,035 1,020 1,020 -10 94,473,500 97,145,455,000 18,440 4,858.762 1,025 J 2,395,300 1,020 T/B 1,524,400 43 UNTR United Tractors Tbk. 22,475 22,550 21,700 21,700 -775 5,865,300 128,958,460,000 8,488 25,833.333 21,725 J 3,700 21,675 B 5,700 44 UNVR Unilever Indonesia Tbk. 7,925 7,975 7,900 7,925 0 6,237,200 49,481,402,500 3,786 202,892.985 7,950 J 231,800 7,925 T/B 777,100 45 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,255 1,220 1,230 -25 9,532,200 11,750,960,000 1,729 316.152 1,230 T/J 278,000 1,225 B 54,500 Total 3,172,031,800 5,806,564,589,400 382,150 25,420,900 82,187,700 Jakarta, 15 October 2020 Trading Division