List of Securities Quotation: LQ45 Date: Monday, 19 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 1,595 1,570 1,585 5 3,575,000 5,652,638,500 1,816 1,932.927 1,585 T/J 307,200 1,580 B 600 2 ADRO Adaro Energy Tbk. 1,220 1,240 1,210 1,220 0 73,973,200 90,807,080,000 7,246 110.909 1,225 J 171,300 1,220 T/B 21,300 3 AKRA AKR Corporindo Tbk. 2,680 2,740 2,670 2,680 0 12,890,000 34,789,672,000 2,009 2,135.952 2,690 J 58,500 2,680 T/B 30,700 4 ANTM Aneka Tambang Tbk. 940 1,055 950 1,055 115 1,158,293,800 1,168,810,248,000 58,868 695.589 1,060 J 5,462,000 1,055 T/B 64,823,000 5 ASII Astra International Tbk. 4,930 5,075 4,880 5,000 70 38,057,900 189,046,386,000 11,028 3,575.592 5,000 T/J 577,300 4,990 B 61,600 6 BBCA Bank Central Asia Tbk. 28,800 29,500 28,550 29,500 700 11,374,300 330,373,010,000 9,857 16,857.143 29,500 T/J 2,976,000 29,025 B 400 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,810 4,900 4,820 4,890 80 36,507,600 177,845,925,000 7,178 23.519 4,890 T/J 277,400 4,880 B 176,600 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,250 3,290 3,230 3,280 30 96,199,300 314,049,025,000 13,321 3,748.571 3,280 T/J 3,740,400 3,270 B 1,302,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,310 1,285 1,310 25 31,319,100 40,726,916,000 3,444 170.869 1,315 J 757,600 1,310 T/B 1,804,400 10 BMRI Bank Mandiri (Persero) Tbk. 5,575 5,725 5,575 5,700 125 29,468,100 166,457,762,500 5,640 1,717.556 5,700 T/J 923,700 5,675 B 466,800 11 BSDE Bumi Serpong Damai Tbk. 795 875 800 845 50 183,797,800 154,772,207,000 9,596 165.522 850 J 1,050,300 845 T/B 1,895,600 12 BTPS Bank BTPN Syariah Tbk. 3,740 3,770 3,660 3,700 -40 4,592,600 17,078,669,000 1,875 379.487 3,710 J 500 3,700 T/B 32,700 13 CPIN Charoen Pokphand Indonesia Tbk 5,950 6,025 5,925 6,025 75 3,632,200 21,749,680,000 2,019 27,439.996 6,025 T/J 238,200 6,000 B 6,500 14 CTRA Ciputra Development Tbk. 775 840 780 805 30 166,269,200 133,499,984,500 7,820 180.235 805 T/J 824,800 800 B 191,000 15 ERAA Erajaya Swasembada Tbk. 1,650 1,680 1,650 1,680 30 7,647,200 12,732,754,000 1,436 168.000 1,680 T/J 369,500 1,675 B 500 16 EXCL XL Axiata Tbk. 2,130 2,180 2,100 2,130 0 10,254,500 21,895,442,000 2,391 108.099 2,130 T/J 78,800 2,120 B 28,100 17 GGRM Gudang Garam Tbk. 43,900 44,200 42,975 43,075 -825 1,115,100 48,171,762,500 3,099 1,680.976 43,100 J 100 43,075 T/B 200 18 HMSP H.M. Sampoerna Tbk. 1,525 1,545 1,500 1,500 -25 20,303,200 30,651,142,000 4,191 7,488.019 1,505 J 60,300 1,500 T/B 3,217,500 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 9,875 9,775 9,825 75 2,188,500 21,531,797,500 2,791 364.226 9,850 J 141,600 9,825 T/B 153,600 20 INCO Vale Indonesia Tbk. 3,960 4,140 4,020 4,120 160 23,821,600 97,448,192,000 7,576 1,681.633 4,130 J 306,400 4,120 T/B 842,300 21 INDF Indofood Sukses Makmur Tbk. 7,075 7,150 7,100 7,150 75 3,912,200 27,912,242,500 2,961 1,223.917 7,150 T/J 81,500 7,125 B 14,000 22 INKP Indah Kiat Pulp & Paper Tbk. 8,575 8,625 8,550 8,600 25 2,541,600 21,828,835,000 1,697 443.146 8,625 J 5,300 8,600 T/B 33,400 23 INTP Indocement Tunggal Prakarsa Tbk. 11,800 11,950 11,775 11,900 100 1,867,600 22,154,320,000 2,287 476.000 11,925 J 22,500 11,900 T/B 100 24 ITMG Indo Tambangraya Megah Tbk. 8,300 8,475 8,300 8,450 150 3,508,900 29,475,190,000 2,347 60.357 8,450 T/J 138,200 8,425 B 58,000 25 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,155 1,140 1,140 5 4,749,600 5,435,138,000 1,096 311.646 1,145 J 928,800 1,140 T/B 270,600 26 JSMR Jasa Marga (Persero) Tbk. 3,740 3,770 3,690 3,690 -50 4,941,800 18,337,743,000 2,798 217.596 3,700 J 92,400 3,690 T/B 220,500 27 KLBF Kalbe Farma Tbk. 1,550 1,585 1,555 1,570 20 27,999,500 43,985,988,500 3,438 15,312.591 1,575 J 432,100 1,570 T/B 1,700 28 MDKA Merdeka Copper Gold Tbk. 1,800 1,810 1,775 1,790 -10 62,482,800 111,806,709,000 6,064 466.763 1,790 T/J 306,700 1,785 B 136,600 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,660 2,720 2,640 2,650 -10 27,940,900 74,569,500,000 1,342 156.022 2,670 J 90,900 2,650 T/B 13,200 30 MNCN Media Nusantara Citra Tbk. 805 810 785 790 -15 43,394,400 34,540,919,500 4,153 87.778 795 J 1,157,600 790 T/B 3,091,600 31 PGAS Perusahaan Gas Negara Tbk. 1,030 1,065 1,035 1,065 35 96,583,500 101,961,364,500 7,056 355.000 1,070 J 5,050,400 1,065 T/B 472,000 32 PTBA Bukit Asam Tbk. 2,050 2,080 2,040 2,050 0 15,469,800 31,771,839,000 3,035 1,782.609 2,050 T/J 44,800 2,040 B 1,582,900 33 PTPP PP (Persero) Tbk. 925 940 910 925 0 22,047,100 20,500,072,500 2,145 173.872 930 J 410,500 925 T/B 366,200 34 PWON Pakuwon Jati Tbk. 392 410 396 406 14 176,414,000 71,479,544,000 7,286 1,565.211 408 J 3,278,500 406 T/B 657,000 35 SCMA Surya Citra Media Tbk. 1,300 1,370 1,315 1,355 55 9,505,800 12,854,467,000 1,913 612.975 1,360 J 1,047,900 1,355 T/B 150,900 36 SMGR Semen Indonesia (Persero) Tbk. 9,175 9,225 9,150 9,175 0 1,915,400 17,609,890,000 1,318 3,192.637 9,175 T/J 1,500 9,150 B 130,300 37 SMRA Summarecon Agung Tbk. 650 705 650 665 15 138,959,100 94,370,944,000 10,559 1,092.672 665 T/J 190,200 660 B 1,400,000 38 SRIL Sri Rejeki Isman Tbk. 204 208 204 208 4 8,959,200 1,852,233,800 829 86.667 208 T/J 3,557,600 206 B 758,200 39 TBIG Tower Bersama Infrastructure Tbk. 1,480 1,480 1,445 1,450 -30 28,043,800 40,736,900,000 3,436 358.025 1,450 T/J 87,900 1,445 B 441,000 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,200 6,100 6,100 0 1,818,100 11,140,332,500 1,257 377.152 6,125 J 5,500 6,100 T/B 195,100 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,750 2,810 2,710 2,710 -40 187,840,500 514,781,884,000 19,603 1,424.180 2,720 J 112,300 2,710 T/B 940,500 42 TOWR Sarana Menara Nusantara Tbk. 1,025 1,025 1,000 1,005 -20 106,829,200 108,126,072,500 17,878 4,787.310 1,010 J 154,100 1,005 T/B 1,493,800 43 UNTR United Tractors Tbk. 21,875 22,175 21,900 22,050 175 1,962,100 43,229,380,000 3,393 26,250.000 22,075 J 32,000 22,050 T/B 41,600 44 UNVR Unilever Indonesia Tbk. 8,000 8,025 7,900 7,900 -100 6,586,600 52,151,630,000 4,584 202,252.944 7,900 T/J 707,600 7,875 B 305,400 45 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,255 1,225 1,250 30 13,355,200 16,619,909,000 1,654 321.293 1,255 J 593,700 1,250 T/B 3,116,500 Total 2,914,908,900 4,607,323,341,800 277,330 36,852,400 90,946,600 Jakarta, 19 October 2020 Trading Division