List of Securities Quotation: LQ45 Date: Saturday, 17 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. 1,580 1,700 1,605 1,700 120 17,200 29,087,000 11 2,073.171 1,700 T/J 800 1,590 B 12,200 2 ADRO Adaro Energy Tbk. 1,220 1,505 1,250 1,505 285 361,500 459,655,000 72 136.818 1,525 J 100 1,400 B 98,400 3 AKRA AKR Corporindo Tbk. 2,680 0 0 2,680 0 0 0 0 2,135.952 2,830 J 1,000 2,700 B 100,000 4 ANTM Aneka Tambang Tbk. 940 1,165 950 950 10 73,756,800 72,712,529,500 2,099 626.360 970 J 6,000,000 950 T/B 3,067,400 5 ASII Astra International Tbk. 4,930 5,100 4,950 4,980 50 29,520,000 147,285,331,000 2,202 3,561.289 4,980 T/J 1,053,100 4,950 B 20,628,600 6 BBCA Bank Central Asia Tbk. 28,800 29,400 28,800 29,000 200 11,542,700 334,736,855,000 297 16,571.429 29,000 T/J 9,100,000 28,875 B 10,700 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,810 4,850 4,480 4,810 0 10,614,400 50,993,726,000 341 23.134 4,810 T/J 9,037,900 4,800 B 875,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,250 4,060 3,030 4,000 750 6,997,882,400 27,864,896,465,000 10,041 4,571.429 4,060 J 352,400 4,000 T/B 7,400 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,500 1,200 1,500 215 260,100 357,520,500 60 195.652 1,500 T/J 429,200 1,330 B 1,000 10 BMRI Bank Mandiri (Persero) Tbk. 5,575 6,500 5,550 6,500 925 72,782,800 442,834,702,500 9,265 1,958.616 6,500 T/J 100 6,200 B 50,000 11 BSDE Bumi Serpong Damai Tbk. 795 860 825 860 65 82,300 69,876,500 12 168.461 870 J 100,000 860 T/B 805,000 12 BTPS Bank BTPN Syariah Tbk. 3,740 0 0 3,740 0 0 0 0 383.590 3,900 J 14,100 3,700 B 1,000 13 CPIN Charoen Pokphand Indonesia Tbk 5,950 0 0 5,950 0 0 0 0 27,098.420 6,000 J 400 5,850 B 10,000 14 CTRA Ciputra Development Tbk. 775 805 750 750 -25 7,973,200 6,212,234,000 1,772 167.921 795 J 100 750 T/B 521,400 15 ERAA Erajaya Swasembada Tbk. 1,650 1,740 1,680 1,730 80 14,000 24,019,000 17 173.000 1,740 J 15,100 1,730 T/B 7,000 16 EXCL XL Axiata Tbk. 2,130 2,150 2,150 2,150 20 100,000 215,000,000 89 109.114 2,200 J 10,500 2,150 T/B 20,000 17 GGRM Gudang Garam Tbk. 43,900 46,825 43,900 46,800 2,900 7,400 336,185,000 15 1,826.341 47,600 J 2,500 46,850 B 100 18 HMSP H.M. Sampoerna Tbk. 1,525 1,600 1,550 1,600 75 76,200 119,878,000 17 7,987.220 1,610 J 10,000 1,600 T/B 100 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 11,025 9,825 11,025 1,275 45,200 464,920,000 29 408.712 0 J 0 11,025 T/B 199,600 20 INCO Vale Indonesia Tbk. 3,960 4,610 4,060 4,600 640 56,500 254,758,000 22 1,877.551 4,610 J 14,600 4,600 T/B 2,200 21 INDF Indofood Sukses Makmur Tbk. 7,075 8,300 7,100 8,100 1,025 478,800 3,826,025,000 71 1,386.535 8,200 J 1,300 8,100 T/B 42,800 22 INKP Indah Kiat Pulp & Paper Tbk. 8,575 9,275 8,650 8,650 75 250,900 2,248,305,000 35 445.722 9,200 J 1,700 8,650 T/B 4,100 23 INTP Indocement Tunggal Prakarsa Tbk. 11,800 0 0 11,800 0 0 0 0 472.000 12,050 J 800 0 B 0 24 ITMG Indo Tambangraya Megah Tbk. 8,300 0 0 8,300 0 0 0 0 59.286 8,350 J 100 8,300 B 11,000 25 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,200 1,135 1,200 65 26,100 30,608,500 42 328.048 1,220 J 2,000 1,200 T/B 50,400 26 JSMR Jasa Marga (Persero) Tbk. 3,740 3,740 3,740 3,740 0 700 2,618,000 2 220.545 3,740 T/J 4,500 3,580 B 1,000 27 KLBF Kalbe Farma Tbk. 1,550 1,695 1,550 1,695 145 1,556,200 2,568,399,500 1,821 16,531.747 1,700 J 67,000 1,695 T/B 36,000 28 MDKA Merdeka Copper Gold Tbk. 1,800 1,950 1,800 1,895 95 659,000 1,245,889,500 68 494.143 1,900 J 5,100 1,895 T/B 59,600 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,660 0 0 2,660 0 0 0 0 156.610 0 J 0 2,660 B 5,000,000 30 MNCN Media Nusantara Citra Tbk. 805 815 815 815 10 15,000 12,225,000 1 90.556 815 T/J 3,500 805 B 555,700 31 PGAS Perusahaan Gas Negara Tbk. 1,030 1,285 1,030 1,285 255 1,253,000 1,507,477,500 319 428.333 1,285 T/J 12,800 1,235 B 10,000 32 PTBA Bukit Asam Tbk. 2,050 2,170 2,040 2,170 120 1,473,300 3,081,391,000 241 1,886.957 2,180 J 7,500 2,170 T/B 100 33 PTPP PP (Persero) Tbk. 925 1,000 900 900 -25 1,851,700 1,788,025,500 326 169.173 900 T/J 891,500 890 B 77,700 34 PWON Pakuwon Jati Tbk. 392 400 398 400 8 8,100 3,239,800 3 1,542.079 406 J 1,900 392 B 200 35 SCMA Surya Citra Media Tbk. 1,300 1,260 1,260 1,260 -40 500 630,000 1 569.999 1,270 J 5,500 1,260 T/B 39,100 36 SMGR Semen Indonesia (Persero) Tbk. 9,175 11,000 9,300 11,000 1,825 3,300 36,130,000 3 3,827.685 0 J 0 11,000 T/B 173,600 37 SMRA Summarecon Agung Tbk. 650 665 650 660 10 34,400 22,717,000 17 1,084.456 675 J 300,000 660 T/B 921,700 38 SRIL Sri Rejeki Isman Tbk. 204 210 200 210 6 1,210,700 246,540,600 16 87.500 210 T/J 3,855,400 198 B 615,400 39 TBIG Tower Bersama Infrastructure Tbk. 1,480 1,515 1,515 1,515 35 1,000 1,515,000 1 374.074 1,515 T/J 800 1,480 B 220,000 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,600 6,100 6,600 500 228,900 1,408,255,000 29 408.067 6,650 J 500 6,600 T/B 28,700 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,750 3,430 2,740 3,430 680 99,246,200 325,122,011,000 18,150 1,802.559 3,430 T/J 2,600 3,420 B 10,600 42 TOWR Sarana Menara Nusantara Tbk. 1,025 1,045 1,045 1,045 20 8,000 8,360,000 1 4,977.850 1,045 T/J 200 1,035 B 21,000 43 UNTR United Tractors Tbk. 21,875 21,950 20,400 20,400 -1,475 1,583,100 34,621,167,500 21 24,285.714 20,400 T/J 18,100 0 B 0 44 UNVR Unilever Indonesia Tbk. 8,000 8,250 8,100 8,250 250 157,800 1,300,437,500 139 211,213.518 8,250 T/J 4,878,500 8,200 B 4,300 45 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,385 1,200 1,350 130 5,447,600 7,321,025,500 2,334 346.996 1,385 J 9,960,800 1,350 T/B 900 Total 7,320,587,000 29,308,405,735,400 50,002 46,164,000 34,301,000 Jakarta, 17 October 2020 Trading Division