List of Securities Quotation: LQ45 Date: Wednesday, 21 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. 1,595 1,605 1,555 1,565 -30 18,544,200 29,208,798,000 5,574 1,908.537 1,570 J 4,800 1,565 T/B 254,300 2 ADRO Adaro Energy Tbk. 1,210 1,220 1,190 1,200 -10 45,076,700 54,230,018,000 3,827 109.091 1,205 J 1,936,400 1,200 T/B 169,300 3 AKRA AKR Corporindo Tbk. 2,680 2,700 2,650 2,650 -30 11,127,400 29,858,688,000 1,231 2,112.042 2,660 J 4,500 2,650 T/B 143,300 4 ANTM Aneka Tambang Tbk. 1,035 1,145 1,050 1,100 65 1,370,011,500 1,508,433,593,000 64,714 725.259 1,105 J 1,051,900 1,100 T/B 6,150,800 5 ASII Astra International Tbk. 5,175 5,250 5,175 5,250 75 52,567,200 274,205,372,500 10,465 3,754.371 5,275 J 1,935,700 5,250 T/B 186,100 6 BBCA Bank Central Asia Tbk. 29,025 29,325 28,650 28,900 -125 15,588,800 450,171,155,000 12,552 16,514.286 28,900 T/J 676,700 28,850 B 600 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,810 4,930 4,850 4,880 70 44,696,300 218,246,518,000 7,554 23.471 4,890 J 431,000 4,880 T/B 17,600 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,250 3,310 3,230 3,240 -10 116,981,800 381,741,527,000 16,257 3,702.857 3,240 T/J 117,100 3,230 B 1,725,200 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,290 1,310 1,280 1,285 -5 28,836,900 37,261,295,000 3,244 167.609 1,290 J 329,200 1,285 T/B 81,600 10 BMRI Bank Mandiri (Persero) Tbk. 5,650 5,725 5,475 5,525 -125 56,950,900 317,610,535,000 13,029 1,664.824 5,525 T/J 5,250,200 5,500 B 971,400 11 BSDE Bumi Serpong Damai Tbk. 840 860 825 835 -5 45,596,800 38,364,038,000 3,358 163.564 840 J 193,400 835 T/B 179,600 12 BTPS Bank BTPN Syariah Tbk. 3,750 3,850 3,760 3,830 80 9,209,400 35,101,383,000 3,248 392.821 3,830 T/J 1,081,400 3,820 B 26,200 13 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,025 5,950 5,975 -25 2,784,700 16,655,152,500 1,848 27,212.279 5,975 T/J 335,800 5,950 B 59,600 14 CTRA Ciputra Development Tbk. 785 825 780 795 10 28,981,000 23,214,102,000 3,033 177.996 795 T/J 393,000 790 B 39,200 15 ERAA Erajaya Swasembada Tbk. 1,720 1,750 1,680 1,680 -40 18,748,300 32,059,149,000 5,933 168.000 1,680 T/J 13,100 1,675 B 148,900 16 EXCL XL Axiata Tbk. 2,090 2,130 2,040 2,050 -40 11,580,300 23,929,898,000 3,551 104.039 2,050 T/J 1,007,900 2,040 B 347,500 17 GGRM Gudang Garam Tbk. 40,550 41,300 40,100 40,925 375 2,511,700 102,101,502,500 5,089 1,597.073 40,925 T/J 409,000 40,800 B 1,400 18 HMSP H.M. Sampoerna Tbk. 1,415 1,440 1,405 1,415 0 72,285,100 102,304,136,500 10,778 7,063.698 1,415 T/J 301,300 1,410 B 1,718,700 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,725 9,850 9,650 9,700 -25 9,752,700 94,647,015,000 7,969 359.592 9,725 J 100 9,700 T/B 243,800 20 INCO Vale Indonesia Tbk. 4,130 4,350 4,190 4,280 150 30,872,100 132,573,415,000 9,382 1,746.939 4,290 J 206,900 4,280 T/B 119,200 21 INDF Indofood Sukses Makmur Tbk. 7,025 7,125 7,050 7,075 50 5,279,800 37,416,470,000 4,972 1,211.079 7,100 J 102,100 7,075 T/B 18,100 22 INKP Indah Kiat Pulp & Paper Tbk. 8,650 9,525 8,650 9,475 825 27,886,700 256,756,785,000 11,083 488.233 9,475 T/J 247,400 9,450 B 104,700 23 INTP Indocement Tunggal Prakarsa Tbk. 12,000 12,250 11,975 12,125 125 4,922,200 59,713,500,000 3,284 485.000 12,125 T/J 91,900 12,100 B 2,800 24 ITMG Indo Tambangraya Megah Tbk. 8,350 8,450 8,225 8,225 -125 1,526,400 12,660,552,500 1,710 58.750 8,250 J 12,200 8,225 T/B 35,900 25 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,145 1,130 1,140 10 7,014,600 7,979,597,500 1,201 311.646 1,140 T/J 527,900 1,135 B 16,000 26 JSMR Jasa Marga (Persero) Tbk. 3,650 3,720 3,650 3,680 30 5,376,600 19,840,756,000 2,002 217.006 3,690 J 220,100 3,680 T/B 175,700 27 KLBF Kalbe Farma Tbk. 1,565 1,575 1,565 1,565 0 18,320,700 28,730,356,500 3,462 15,263.825 1,570 J 125,100 1,565 T/B 1,818,400 28 MDKA Merdeka Copper Gold Tbk. 1,800 1,840 1,805 1,815 15 78,283,900 142,497,978,000 7,284 473.282 1,820 J 921,800 1,815 T/B 5,225,300 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,630 2,710 2,620 2,670 40 29,239,300 78,515,781,000 2,351 157.199 2,680 J 33,500 2,670 T/B 21,500 30 MNCN Media Nusantara Citra Tbk. 785 795 775 780 -5 31,335,700 24,497,902,500 3,090 86.667 780 T/J 2,304,000 775 B 1,120,900 31 PGAS Perusahaan Gas Negara Tbk. 1,045 1,070 1,050 1,060 15 76,196,800 80,782,216,500 5,965 353.333 1,065 J 3,358,300 1,060 T/B 3,338,600 32 PTBA Bukit Asam Tbk. 2,010 2,040 2,000 2,000 -10 13,260,800 26,615,761,000 2,780 1,739.130 2,010 J 234,900 2,000 T/B 1,000,400 33 PTPP PP (Persero) Tbk. 915 970 920 935 20 62,628,600 59,291,015,500 6,084 175.752 935 T/J 87,400 930 B 558,600 34 PWON Pakuwon Jati Tbk. 402 406 398 400 -2 66,098,100 26,478,127,000 3,636 1,542.079 402 J 4,642,700 400 T/B 6,768,700 35 SCMA Surya Citra Media Tbk. 1,340 1,365 1,340 1,365 25 3,930,700 5,344,350,000 879 617.499 1,365 T/J 41,400 1,360 B 2,000 36 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,600 9,425 9,500 25 3,769,500 35,851,332,500 2,662 3,305.728 9,500 T/J 520,000 9,475 B 3,900 37 SMRA Summarecon Agung Tbk. 645 660 615 625 -20 65,255,000 41,446,091,500 5,052 1,026.947 625 T/J 2,111,000 620 B 4,772,900 38 SRIL Sri Rejeki Isman Tbk. 204 208 204 204 0 7,030,900 1,437,886,000 599 85.000 206 J 3,985,400 204 T/B 382,800 39 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,500 1,450 1,450 -50 36,745,000 53,511,006,500 4,082 358.025 1,450 T/J 572,800 1,445 B 2,673,600 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,075 6,450 6,075 6,425 350 15,310,900 97,209,800,000 6,393 397.247 6,450 J 342,600 6,425 T/B 265,400 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,670 2,710 2,670 2,680 10 142,146,300 381,697,147,000 15,882 1,408.414 2,690 J 254,100 2,680 T/B 1,028,300 42 TOWR Sarana Menara Nusantara Tbk. 1,005 1,015 995 1,000 -5 45,318,500 45,378,056,000 9,693 4,763.493 1,000 T/J 3,361,900 995 B 1,506,400 43 UNTR United Tractors Tbk. 22,275 22,450 22,125 22,275 0 1,974,500 44,042,745,000 2,923 26,517.857 22,275 T/J 67,000 22,250 B 5,600 44 UNVR Unilever Indonesia Tbk. 8,000 8,025 7,950 7,950 -50 8,550,600 68,267,520,000 5,241 203,533.026 7,975 J 6,800 7,950 T/B 86,300 45 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,270 1,205 1,225 10 28,447,000 35,362,519,000 3,736 314.867 1,225 T/J 69,600 1,220 B 15,600 Total 2,778,552,900 5,573,242,543,500 308,682 39,921,300 43,532,700 Jakarta, 21 October 2020 Trading Division