List of Securities Quotation: LQ45 Date: Tuesday, 20 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. 1,585 1,595 1,550 1,595 10 5,863,100 9,229,724,500 3,257 1,945.122 1,595 T/J 146,100 1,565 B 14,200 2 ADRO Adaro Energy Tbk. 1,220 1,225 1,200 1,210 -10 42,037,100 50,955,087,500 4,446 110.000 1,210 T/J 282,800 1,205 B 141,100 3 AKRA AKR Corporindo Tbk. 2,680 2,710 2,610 2,680 0 16,460,500 43,935,974,000 1,871 2,135.952 2,690 J 53,100 2,670 B 74,200 4 ANTM Aneka Tambang Tbk. 1,055 1,065 1,020 1,035 -20 789,265,700 822,154,961,000 38,073 682.403 1,040 J 3,628,700 1,035 T/B 26,415,800 5 ASII Astra International Tbk. 5,000 5,175 4,960 5,175 175 68,915,600 352,992,732,000 12,240 3,700.737 5,175 T/J 3,435,200 5,150 B 141,800 6 BBCA Bank Central Asia Tbk. 29,500 29,400 28,925 29,025 -475 14,999,100 437,115,622,500 10,539 16,585.714 29,050 J 51,900 29,000 B 18,100 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,890 4,890 4,810 4,810 -80 28,628,400 138,584,471,000 6,296 23.134 4,820 J 59,000 4,810 T/B 1,526,700 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,280 3,290 3,210 3,250 -30 134,038,300 434,853,572,000 19,348 3,714.286 3,260 J 1,534,500 3,250 T/B 581,500 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,310 1,310 1,285 1,290 -20 33,653,500 43,556,527,500 4,077 168.261 1,295 J 399,100 1,290 T/B 95,800 10 BMRI Bank Mandiri (Persero) Tbk. 5,700 5,750 5,600 5,650 -50 38,606,600 218,995,600,000 8,302 1,702.489 5,650 T/J 275,500 5,625 B 140,100 11 BSDE Bumi Serpong Damai Tbk. 845 855 835 840 -5 47,384,000 39,937,152,000 3,428 164.543 840 T/J 1,696,400 835 B 2,465,200 12 BTPS Bank BTPN Syariah Tbk. 3,700 3,800 3,700 3,750 50 4,882,300 18,360,182,000 1,504 384.615 3,780 J 19,100 3,750 T/B 383,700 13 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,025 5,900 6,000 -25 2,193,800 13,091,455,000 1,456 27,326.137 6,000 T/J 219,800 5,975 B 1,000 14 CTRA Ciputra Development Tbk. 805 805 785 785 -20 25,336,200 20,095,733,500 2,420 175.757 790 J 437,500 785 T/B 189,000 15 ERAA Erajaya Swasembada Tbk. 1,680 1,740 1,655 1,720 40 27,125,900 46,402,426,500 4,283 172.000 1,725 J 116,300 1,720 T/B 429,000 16 EXCL XL Axiata Tbk. 2,130 2,150 2,080 2,090 -40 12,525,000 26,369,205,000 2,614 106.069 2,100 J 36,200 2,090 T/B 12,100 17 GGRM Gudang Garam Tbk. 43,075 42,400 40,500 40,550 -2,525 9,108,800 374,248,782,500 17,685 1,582.439 40,575 J 300 40,550 T/B 105,200 18 HMSP H.M. Sampoerna Tbk. 1,500 1,485 1,400 1,415 -85 175,402,400 251,452,509,500 26,037 7,063.698 1,420 J 101,000 1,415 T/B 367,200 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,825 9,850 9,725 9,725 -100 6,697,000 65,397,275,000 7,187 360.519 9,750 J 11,900 9,725 T/B 731,200 20 INCO Vale Indonesia Tbk. 4,120 4,190 4,080 4,130 10 20,683,400 85,686,189,000 6,510 1,685.714 4,140 J 85,000 4,130 T/B 5,070,100 21 INDF Indofood Sukses Makmur Tbk. 7,150 7,175 7,000 7,025 -125 8,968,700 63,269,427,500 5,683 1,202.520 7,050 J 137,400 7,025 T/B 451,100 22 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,700 8,550 8,650 50 2,593,500 22,362,840,000 1,534 445.722 8,675 J 49,800 8,650 T/B 1,889,600 23 INTP Indocement Tunggal Prakarsa Tbk. 11,900 12,050 11,800 12,000 100 7,283,600 87,326,012,500 3,768 480.000 12,025 J 41,900 12,000 T/B 105,800 24 ITMG Indo Tambangraya Megah Tbk. 8,450 8,475 8,300 8,350 -100 3,527,100 29,643,475,000 2,101 59.643 8,375 J 2,100 8,350 T/B 3,500 25 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,150 1,120 1,130 -10 6,955,500 7,874,430,000 1,549 308.912 1,130 T/J 128,000 1,125 B 386,400 26 JSMR Jasa Marga (Persero) Tbk. 3,690 3,690 3,620 3,650 -40 4,760,600 17,385,482,000 2,046 215.237 3,650 T/J 42,900 3,640 B 1,400 27 KLBF Kalbe Farma Tbk. 1,570 1,595 1,560 1,565 -5 31,977,500 50,356,189,500 4,574 15,263.825 1,565 T/J 126,000 1,560 B 811,800 28 MDKA Merdeka Copper Gold Tbk. 1,790 1,800 1,780 1,800 10 56,438,400 100,901,264,000 6,067 469.371 1,800 T/J 658,500 1,795 B 16,500 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,650 2,690 2,610 2,630 -20 28,748,800 75,763,506,000 1,764 154.844 2,630 T/J 414,800 2,620 B 1,000 30 MNCN Media Nusantara Citra Tbk. 790 800 775 785 -5 40,168,200 31,635,601,000 5,403 87.222 785 T/J 489,200 780 B 846,900 31 PGAS Perusahaan Gas Negara Tbk. 1,065 1,080 1,045 1,045 -20 123,254,200 130,876,324,000 10,253 348.333 1,050 J 492,700 1,045 T/B 1,128,800 32 PTBA Bukit Asam Tbk. 2,050 2,060 2,000 2,010 -40 18,312,400 37,143,163,000 3,340 1,747.826 2,010 T/J 420,400 2,000 B 2,376,600 33 PTPP PP (Persero) Tbk. 925 935 905 915 -10 13,871,000 12,761,531,500 1,871 171.992 920 J 319,200 915 T/B 222,900 34 PWON Pakuwon Jati Tbk. 406 408 398 402 -4 55,063,300 22,134,607,200 4,629 1,549.790 402 T/J 16,492,000 400 B 1,692,400 35 SCMA Surya Citra Media Tbk. 1,355 1,365 1,330 1,340 -15 8,766,500 11,829,626,500 1,661 606.189 1,340 T/J 5,000 1,335 B 800 36 SMGR Semen Indonesia (Persero) Tbk. 9,175 9,475 9,150 9,475 300 6,069,600 56,774,907,500 2,488 3,297.028 9,500 J 195,200 9,475 T/B 328,400 37 SMRA Summarecon Agung Tbk. 665 665 645 645 -20 24,444,300 15,955,832,500 3,997 1,059.809 650 J 195,600 645 T/B 869,300 38 SRIL Sri Rejeki Isman Tbk. 208 208 202 204 -4 10,845,000 2,221,837,400 828 85.000 206 J 1,557,400 204 T/B 563,700 39 TBIG Tower Bersama Infrastructure Tbk. 1,450 1,500 1,440 1,500 50 134,518,800 198,561,115,000 7,608 370.370 1,500 T/J 1,798,400 1,495 B 1,550,800 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,150 6,050 6,075 -25 1,639,300 9,974,447,500 1,263 375.607 6,100 J 79,500 6,075 T/B 12,500 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,710 2,740 2,670 2,670 -40 168,211,100 453,182,304,000 21,872 1,403.158 2,680 J 211,700 2,670 T/B 2,138,600 42 TOWR Sarana Menara Nusantara Tbk. 1,005 1,010 995 1,005 0 63,958,300 64,099,152,000 14,314 4,787.310 1,005 T/J 202,500 1,000 B 588,500 43 UNTR United Tractors Tbk. 22,050 22,325 21,900 22,275 225 3,002,000 66,583,737,500 5,198 26,517.857 22,300 J 12,800 22,275 T/B 49,900 44 UNVR Unilever Indonesia Tbk. 7,900 8,000 7,900 8,000 100 4,784,600 38,075,795,000 3,051 204,813.108 8,000 T/J 682,600 7,975 B 10,700 45 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,250 1,210 1,215 -35 8,497,000 10,400,445,500 1,768 312.297 1,220 J 81,300 1,215 T/B 4,700 Total 2,340,466,000 5,110,508,235,600 300,203 37,426,300 54,955,600 Jakarta, 20 October 2020 Trading Division