List of Securities Quotation: LQ45 Date: Thursday, 22 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. 1,565 1,580 1,555 1,580 15 10,650,100 16,737,203,000 2,439 1,926.829 1,580 T/J 105,900 1,570 B 11,300 2 ADRO Adaro Energy Tbk. 1,200 1,190 1,155 1,160 -40 91,568,400 106,729,009,500 7,360 105.455 1,165 J 177,900 1,160 T/B 4,279,800 3 AKRA AKR Corporindo Tbk. 2,650 2,680 2,610 2,620 -30 11,506,900 30,623,952,000 1,571 2,088.132 2,630 J 11,000 2,620 T/B 113,600 4 ANTM Aneka Tambang Tbk. 1,100 1,120 1,075 1,085 -15 465,407,900 509,642,941,000 26,554 715.369 1,090 J 3,288,700 1,085 T/B 11,163,900 5 ASII Astra International Tbk. 5,250 5,275 5,200 5,250 0 75,883,000 398,346,360,000 7,831 3,754.371 5,275 J 824,100 5,250 T/B 27,729,300 6 BBCA Bank Central Asia Tbk. 28,900 29,000 28,525 29,000 100 19,374,500 557,514,270,000 12,403 16,571.429 29,000 T/J 776,900 28,975 B 400 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,880 4,880 4,830 4,860 -20 22,289,100 108,322,283,000 5,091 23.375 4,870 J 243,200 4,860 T/B 301,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,240 3,300 3,200 3,300 60 160,136,600 524,038,780,000 15,751 3,771.429 3,300 T/J 2,924,100 3,290 B 924,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,290 1,260 1,260 -25 26,494,800 33,687,849,000 2,718 164.348 1,270 J 4,500 1,260 T/B 5,617,700 10 BMRI Bank Mandiri (Persero) Tbk. 5,525 5,550 5,400 5,450 -75 69,350,700 378,712,327,500 9,925 1,642.224 5,475 J 684,800 5,450 T/B 12,950,300 11 BSDE Bumi Serpong Damai Tbk. 835 870 825 845 10 64,960,100 55,409,272,500 4,628 165.522 850 J 2,200,200 845 T/B 253,000 12 BTPS Bank BTPN Syariah Tbk. 3,830 4,050 3,850 4,050 220 22,677,900 89,525,709,000 5,216 415.385 4,050 T/J 1,335,900 3,980 B 100 13 CPIN Charoen Pokphand Indonesia Tbk 5,975 6,000 5,850 6,000 25 3,552,500 21,132,985,000 1,957 27,326.137 6,000 T/J 1,675,200 5,950 B 1,100 14 CTRA Ciputra Development Tbk. 795 830 790 830 35 40,250,000 32,964,181,500 4,279 185.832 835 J 1,681,000 825 B 18,500 15 ERAA Erajaya Swasembada Tbk. 1,680 1,700 1,650 1,650 -30 9,895,500 16,423,511,500 1,791 165.000 1,660 J 700 1,650 T/B 1,888,900 16 EXCL XL Axiata Tbk. 2,050 2,110 2,040 2,110 60 15,297,300 31,925,887,000 2,622 107.084 2,120 J 109,200 2,110 T/B 190,800 17 GGRM Gudang Garam Tbk. 40,925 40,925 40,000 40,000 -925 2,365,300 95,210,820,000 4,054 1,560.976 40,400 J 8,500 40,000 T/B 407,600 18 HMSP H.M. Sampoerna Tbk. 1,415 1,415 1,400 1,400 -15 53,352,200 74,972,244,500 6,100 6,988.818 1,405 J 2,500 1,400 T/B 10,312,900 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,700 9,725 9,650 9,650 -50 5,281,200 51,234,657,500 3,729 357.739 9,675 J 5,000 9,650 T/B 711,800 20 INCO Vale Indonesia Tbk. 4,280 4,280 4,200 4,210 -70 10,741,600 45,502,039,000 5,050 1,718.367 4,210 T/J 549,800 4,200 B 1,113,400 21 INDF Indofood Sukses Makmur Tbk. 7,075 7,225 7,025 7,225 150 8,964,200 63,800,240,000 4,249 1,236.755 7,225 T/J 1,009,300 7,175 B 160,600 22 INKP Indah Kiat Pulp & Paper Tbk. 9,475 9,550 9,125 9,350 -125 15,349,000 143,275,695,000 7,492 481.792 9,350 T/J 401,200 9,325 B 3,400 23 INTP Indocement Tunggal Prakarsa Tbk. 12,125 12,475 12,000 12,450 325 7,650,700 94,581,030,000 3,740 498.000 12,450 T/J 75,900 12,400 B 5,700 24 ITMG Indo Tambangraya Megah Tbk. 8,225 8,275 8,050 8,050 -175 7,631,900 61,718,607,500 3,941 57.500 8,075 J 500 8,050 T/B 305,200 25 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,135 1,100 1,100 -40 43,651,400 48,320,351,500 3,936 300.711 1,105 J 7,100 1,100 T/B 3,082,500 26 JSMR Jasa Marga (Persero) Tbk. 3,680 3,690 3,620 3,640 -40 4,012,600 14,672,016,000 1,589 214.648 3,640 T/J 105,300 3,630 B 48,000 27 KLBF Kalbe Farma Tbk. 1,565 1,580 1,565 1,580 15 22,801,100 35,938,852,000 3,563 15,410.124 1,580 T/J 290,400 1,575 B 1,200 28 MDKA Merdeka Copper Gold Tbk. 1,815 1,820 1,795 1,820 5 62,401,900 112,943,248,500 6,168 474.586 1,820 T/J 349,200 1,815 B 200 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,670 2,720 2,620 2,650 -20 27,828,500 74,793,078,000 2,615 156.022 2,660 J 29,500 2,650 T/B 2,500 30 MNCN Media Nusantara Citra Tbk. 780 785 765 770 -10 34,454,000 26,638,128,500 3,241 85.556 775 J 581,400 770 T/B 82,100 31 PGAS Perusahaan Gas Negara Tbk. 1,060 1,090 1,040 1,060 0 201,741,400 216,154,478,500 10,765 353.333 1,065 J 7,000 1,060 T/B 57,552,800 32 PTBA Bukit Asam Tbk. 2,000 2,000 1,960 1,965 -35 71,860,900 141,577,800,000 10,546 1,708.696 1,970 J 38,400 1,965 T/B 3,874,400 33 PTPP PP (Persero) Tbk. 935 955 925 930 -5 29,872,800 28,027,907,500 3,035 174.812 930 T/J 9,339,300 925 B 577,200 34 PWON Pakuwon Jati Tbk. 400 408 392 404 4 146,982,400 59,168,910,800 5,751 1,557.500 406 J 10,337,800 404 T/B 7,127,600 35 SCMA Surya Citra Media Tbk. 1,365 1,370 1,300 1,300 -65 15,695,100 20,578,784,000 1,457 588.094 1,340 J 1,000 1,300 T/B 17,703,200 36 SMGR Semen Indonesia (Persero) Tbk. 9,500 9,500 9,300 9,325 -175 4,262,800 39,853,662,500 2,471 3,244.833 9,325 T/J 89,600 9,300 B 98,300 37 SMRA Summarecon Agung Tbk. 625 655 615 650 25 79,001,200 50,955,144,500 4,324 1,068.025 655 J 2,734,300 650 T/B 55,100 38 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 8,816,200 1,797,936,000 573 85.000 206 J 2,976,300 204 T/B 365,000 39 TBIG Tower Bersama Infrastructure Tbk. 1,450 1,470 1,440 1,470 20 29,553,000 43,105,854,000 4,782 362.963 1,470 T/J 4,373,800 1,460 B 1,002,200 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,425 6,525 6,200 6,300 -125 9,511,200 60,382,932,500 5,151 389.518 6,300 T/J 318,100 6,275 B 85,800 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,680 2,720 2,650 2,700 20 257,179,400 691,638,483,000 13,828 1,418.924 2,700 T/J 7,450,500 2,690 B 3,181,100 42 TOWR Sarana Menara Nusantara Tbk. 1,000 1,005 990 1,000 0 33,229,200 33,167,897,000 14,134 4,763.493 1,000 T/J 1,977,600 995 B 489,100 43 UNTR United Tractors Tbk. 22,275 22,275 22,050 22,150 -125 1,735,300 38,406,955,000 2,967 26,369.048 22,150 T/J 29,300 22,125 B 300 44 UNVR Unilever Indonesia Tbk. 7,950 8,000 7,850 7,850 -100 9,883,400 78,050,115,000 4,741 200,972.862 7,875 J 2,900 7,850 T/B 238,300 45 WIKA Wijaya Karya (Persero) Tbk. 1,225 1,240 1,180 1,180 -45 14,560,800 17,518,528,500 2,210 303.301 1,210 J 23,500 1,180 T/B 4,316,600 Total 2,329,666,000 5,375,722,918,300 258,338 59,158,300 178,347,900 Jakarta, 22 October 2020 Trading Division