List of Securities Quotation: LQ45 Date: Friday, 23 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 1,590 1,570 1,585 5 12,891,400 20,367,401,000 2,724 1,932.927 1,585 T/J 1,006,000 1,580 B 300 2 ADRO Adaro Energy Tbk. 1,160 1,175 1,140 1,145 -15 52,389,600 60,236,910,500 5,797 104.091 1,145 T/J 422,800 1,140 B 2,748,500 3 AKRA AKR Corporindo Tbk. 2,620 2,660 2,620 2,630 10 12,614,800 33,292,247,000 1,740 2,096.102 2,630 T/J 655,200 2,620 B 229,200 4 ANTM Aneka Tambang Tbk. 1,085 1,120 1,060 1,085 0 392,722,300 427,974,831,000 21,110 715.369 1,090 J 5,533,200 1,085 T/B 25,116,400 5 ASII Astra International Tbk. 5,250 5,400 5,250 5,400 150 46,040,700 245,808,327,500 9,185 3,861.639 5,425 J 1,124,800 5,400 T/B 30,000 6 BBCA Bank Central Asia Tbk. 29,000 29,200 28,750 28,850 -150 13,265,600 384,429,210,000 8,614 16,485.714 28,875 J 800 28,850 T/B 195,700 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,860 4,900 4,840 4,850 -10 23,111,100 112,369,251,000 5,768 23.327 4,860 J 465,700 4,850 T/B 822,100 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,300 3,350 3,270 3,290 -10 117,246,500 387,362,139,000 13,629 3,760.000 3,300 J 132,600 3,290 T/B 321,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,260 1,490 1,320 1,430 170 326,083,900 464,871,074,500 34,073 186.522 1,435 J 650,600 1,430 T/B 36,493,700 10 BMRI Bank Mandiri (Persero) Tbk. 5,450 5,575 5,475 5,550 100 32,950,100 181,843,085,000 6,098 1,672.357 5,550 T/J 953,500 5,525 B 434,700 11 BSDE Bumi Serpong Damai Tbk. 845 900 850 895 50 137,406,200 121,424,155,500 8,362 175.317 895 T/J 1,093,600 890 B 318,500 12 BTPS Bank BTPN Syariah Tbk. 4,050 4,040 3,820 3,910 -140 9,012,500 35,194,333,000 2,995 401.026 3,910 T/J 994,000 3,900 B 15,800 13 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,000 5,875 6,000 0 3,171,000 18,875,357,500 1,699 27,326.137 6,000 T/J 1,438,600 5,975 B 38,300 14 CTRA Ciputra Development Tbk. 830 845 815 830 0 46,855,100 38,677,869,500 3,020 185.832 830 T/J 280,500 825 B 314,600 15 ERAA Erajaya Swasembada Tbk. 1,650 1,745 1,660 1,740 90 15,638,500 26,755,646,500 3,389 174.000 1,745 J 406,200 1,740 T/B 47,800 16 EXCL XL Axiata Tbk. 2,110 2,140 2,060 2,070 -40 13,956,000 29,093,713,000 3,614 105.054 2,080 J 21,700 2,070 T/B 201,200 17 GGRM Gudang Garam Tbk. 40,000 41,450 40,300 40,925 925 1,886,000 76,846,507,500 4,206 1,597.073 40,950 J 600 40,925 T/B 29,000 18 HMSP H.M. Sampoerna Tbk. 1,400 1,450 1,405 1,440 40 80,930,900 115,564,381,500 9,656 7,188.498 1,445 J 1,030,300 1,440 T/B 1,895,300 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,650 9,775 9,700 9,725 75 2,466,700 23,983,430,000 2,390 360.519 9,750 J 63,300 9,725 T/B 61,800 20 INCO Vale Indonesia Tbk. 4,210 4,250 4,210 4,210 0 7,350,400 31,043,108,000 2,418 1,718.367 4,220 J 74,500 4,210 T/B 105,900 21 INDF Indofood Sukses Makmur Tbk. 7,225 7,200 7,050 7,075 -150 6,734,900 47,814,815,000 4,146 1,211.079 7,100 J 1,500 7,075 T/B 162,900 22 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,375 9,075 9,125 -225 5,126,300 47,022,400,000 2,998 470.198 9,150 J 20,500 9,125 T/B 66,000 23 INTP Indocement Tunggal Prakarsa Tbk. 12,450 12,500 12,150 12,400 -50 2,499,000 30,986,245,000 2,421 496.000 12,425 J 94,900 12,400 T/B 500 24 ITMG Indo Tambangraya Megah Tbk. 8,050 8,150 8,075 8,075 25 944,900 7,651,500,000 1,072 57.679 8,100 J 3,200 8,075 T/B 60,500 25 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,115 1,095 1,095 -5 8,693,900 9,576,562,000 1,945 299.344 1,095 T/J 789,900 1,090 B 1,019,200 26 JSMR Jasa Marga (Persero) Tbk. 3,640 3,680 3,630 3,670 30 4,925,300 18,029,061,000 1,308 216.417 3,680 J 77,600 3,670 T/B 36,400 27 KLBF Kalbe Farma Tbk. 1,580 1,590 1,570 1,585 5 13,897,500 21,956,628,000 2,375 15,458.890 1,585 T/J 1,845,200 1,580 B 35,100 28 MDKA Merdeka Copper Gold Tbk. 1,820 1,900 1,810 1,860 40 142,428,300 263,064,954,000 11,475 485.017 1,860 T/J 2,619,100 1,855 B 1,001,300 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,650 2,710 2,670 2,680 30 29,210,100 78,521,567,000 2,081 157.788 2,690 J 300 2,680 T/B 1,600 30 MNCN Media Nusantara Citra Tbk. 770 810 770 805 35 76,038,600 60,351,150,500 4,204 89.444 810 J 3,684,300 805 T/B 105,100 31 PGAS Perusahaan Gas Negara Tbk. 1,060 1,075 1,055 1,065 5 64,536,300 68,692,210,500 3,776 355.000 1,070 J 2,223,000 1,065 T/B 12,106,300 32 PTBA Bukit Asam Tbk. 1,965 1,980 1,955 1,960 -5 22,850,600 44,895,648,500 6,149 1,704.348 1,965 J 128,900 1,960 T/B 3,805,100 33 PTPP PP (Persero) Tbk. 930 945 920 920 -10 19,029,600 17,642,285,500 2,063 172.932 925 J 216,100 920 T/B 1,224,700 34 PWON Pakuwon Jati Tbk. 404 424 404 416 12 258,061,700 107,384,926,000 12,457 1,603.763 418 J 5,533,500 416 T/B 5,605,900 35 SCMA Surya Citra Media Tbk. 1,300 1,390 1,330 1,375 75 15,220,400 20,728,468,000 1,433 622.023 1,375 T/J 76,500 1,365 B 7,700 36 SMGR Semen Indonesia (Persero) Tbk. 9,325 9,425 9,250 9,425 100 1,040,700 9,737,707,500 1,000 3,279.630 9,425 T/J 106,800 9,400 B 600 37 SMRA Summarecon Agung Tbk. 650 675 640 655 5 67,519,800 44,622,413,500 5,136 1,076.241 660 J 189,300 655 T/B 3,193,700 38 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 6,834,400 1,396,462,600 677 85.000 206 J 4,523,600 204 T/B 267,300 39 TBIG Tower Bersama Infrastructure Tbk. 1,470 1,485 1,445 1,480 10 29,476,700 43,143,039,000 2,527 365.432 1,485 J 267,500 1,480 T/B 1,575,400 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,300 6,375 6,175 6,175 -125 2,564,200 15,941,292,500 1,845 381.790 6,200 J 12,800 6,175 T/B 76,100 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,700 2,720 2,630 2,630 -70 166,356,000 441,821,765,000 25,469 1,382.137 2,640 J 727,000 2,630 T/B 26,955,500 42 TOWR Sarana Menara Nusantara Tbk. 1,000 1,005 990 1,000 0 44,784,200 44,756,425,000 6,471 4,763.493 1,000 T/J 6,202,800 995 B 716,000 43 UNTR United Tractors Tbk. 22,150 22,250 21,725 21,925 -225 1,692,400 37,010,477,500 2,875 26,101.190 21,925 T/J 27,600 21,900 B 5,300 44 UNVR Unilever Indonesia Tbk. 7,850 7,950 7,800 7,925 75 7,956,200 62,685,717,500 5,213 202,892.985 7,925 T/J 111,700 7,900 B 6,100 45 WIKA Wijaya Karya (Persero) Tbk. 1,180 1,210 1,180 1,190 10 13,053,500 15,542,680,000 1,564 305.871 1,195 J 171,300 1,190 T/B 5,000 Total 2,359,464,800 4,396,989,379,600 263,167 46,003,400 127,459,200 Jakarta, 23 October 2020 Trading Division