List of Securities Quotation: LQ45 Date: Monday, 26 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 1,590 1,570 1,575 -10 5,503,700 8,685,113,000 2,419 1,920.732 1,575 T/J 401,200 1,570 B 121,200 2 ADRO Adaro Energy Tbk. 1,145 1,155 1,140 1,145 0 32,605,100 37,373,307,500 4,633 104.091 1,150 J 214,900 1,145 T/B 123,800 3 AKRA AKR Corporindo Tbk. 2,630 2,660 2,610 2,640 10 10,766,000 28,386,327,000 1,928 2,104.072 2,650 J 41,400 2,640 T/B 634,100 4 ANTM Aneka Tambang Tbk. 1,085 1,095 1,060 1,060 -25 183,290,100 196,926,970,500 15,240 698.886 1,065 J 3,004,200 1,060 T/B 13,350,500 5 ASII Astra International Tbk. 5,400 5,450 5,300 5,400 0 33,055,000 178,451,970,000 8,974 3,861.639 5,425 J 1,387,900 5,400 T/B 110,600 6 BBCA Bank Central Asia Tbk. 28,850 29,175 28,625 29,075 225 14,090,500 409,071,500,000 10,065 16,614.286 29,100 J 56,200 29,075 T/B 2,500 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,850 4,920 4,830 4,850 0 56,483,600 275,494,808,000 10,659 23.327 4,860 J 125,400 4,850 T/B 4,934,800 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,290 3,360 3,290 3,340 50 101,222,500 337,374,923,000 16,918 3,817.143 3,340 T/J 2,867,500 3,330 B 1,477,600 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,430 1,445 1,385 1,390 -40 90,749,800 127,996,794,000 9,715 181.304 1,395 J 262,500 1,390 T/B 1,372,400 10 BMRI Bank Mandiri (Persero) Tbk. 5,550 5,850 5,625 5,775 225 94,287,200 543,087,507,500 17,590 1,740.155 5,775 T/J 3,340,100 5,750 B 760,100 11 BSDE Bumi Serpong Damai Tbk. 895 910 875 890 -5 60,250,700 54,006,691,000 4,842 174.337 890 T/J 916,600 885 B 3,819,400 12 BTPS Bank BTPN Syariah Tbk. 3,910 3,910 3,750 3,830 -80 5,939,800 22,778,138,000 3,098 392.821 3,840 J 9,500 3,830 T/B 676,900 13 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,000 5,900 5,925 -75 3,190,800 18,958,265,000 2,676 26,984.561 5,950 J 10,900 5,925 T/B 2,400 14 CTRA Ciputra Development Tbk. 830 845 820 820 -10 41,418,400 34,284,573,000 2,752 183.593 820 T/J 2,261,400 815 B 882,900 15 ERAA Erajaya Swasembada Tbk. 1,740 1,740 1,700 1,725 -15 6,104,600 10,476,359,500 2,190 172.500 1,730 J 1,995,900 1,725 T/B 2,888,900 16 EXCL XL Axiata Tbk. 2,070 2,100 2,030 2,040 -30 13,638,200 27,990,119,000 3,642 103.532 2,050 J 75,800 2,040 T/B 1,045,700 17 GGRM Gudang Garam Tbk. 40,925 41,125 40,475 40,500 -425 1,534,800 62,349,185,000 2,989 1,580.488 40,525 J 3,300 40,500 T/B 69,800 18 HMSP H.M. Sampoerna Tbk. 1,440 1,450 1,410 1,415 -25 48,799,300 69,664,400,500 7,651 7,063.698 1,420 J 538,700 1,415 T/B 782,400 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,725 9,875 9,700 9,775 50 5,331,300 52,128,350,000 4,661 362.373 9,800 J 1,600 9,775 T/B 673,100 20 INCO Vale Indonesia Tbk. 4,210 4,230 4,120 4,130 -80 9,557,900 39,588,981,000 3,243 1,685.714 4,140 J 54,000 4,130 T/B 1,046,800 21 INDF Indofood Sukses Makmur Tbk. 7,075 7,100 7,025 7,075 0 6,495,000 45,879,615,000 3,340 1,211.079 7,100 J 175,700 7,075 T/B 1,125,500 22 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,300 9,000 9,025 -100 4,160,600 37,922,022,500 3,257 465.046 9,050 J 25,400 9,025 T/B 252,100 23 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,450 12,150 12,325 -75 1,687,700 20,771,932,500 1,771 493.000 12,350 J 4,000 12,300 B 1,000 24 ITMG Indo Tambangraya Megah Tbk. 8,075 8,200 8,050 8,125 50 2,706,700 21,985,795,000 2,297 58.036 8,150 J 5,500 8,125 T/B 96,100 25 JPFA Japfa Comfeed Indonesia Tbk. 1,095 1,115 1,085 1,090 -5 9,753,900 10,711,729,500 1,954 297.977 1,095 J 25,500 1,090 T/B 701,900 26 JSMR Jasa Marga (Persero) Tbk. 3,670 3,680 3,550 3,590 -80 12,511,800 44,861,636,000 3,929 211.699 3,590 T/J 463,100 3,580 B 136,800 27 KLBF Kalbe Farma Tbk. 1,585 1,590 1,540 1,545 -40 29,947,600 46,557,246,500 5,906 15,068.760 1,550 J 42,800 1,545 T/B 1,142,500 28 MDKA Merdeka Copper Gold Tbk. 1,860 1,855 1,815 1,830 -30 75,665,500 139,058,631,000 4,039 477.194 1,835 J 1,007,600 1,830 T/B 61,800 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,710 2,650 2,690 10 28,372,100 76,388,906,000 1,585 158.377 2,700 J 100 2,680 B 2,600 30 MNCN Media Nusantara Citra Tbk. 805 870 800 850 45 207,158,200 174,610,711,500 12,715 94.444 850 T/J 3,553,100 845 B 1,810,600 31 PGAS Perusahaan Gas Negara Tbk. 1,065 1,105 1,065 1,105 40 187,108,900 203,832,891,000 10,629 368.333 1,110 J 3,598,200 1,105 T/B 20,423,500 32 PTBA Bukit Asam Tbk. 1,960 1,990 1,965 1,970 10 19,051,200 37,687,709,500 4,588 1,713.043 1,975 J 4,500 1,970 T/B 568,300 33 PTPP PP (Persero) Tbk. 920 940 920 930 10 16,323,900 15,215,452,000 1,804 174.812 930 T/J 74,900 925 B 1,354,600 34 PWON Pakuwon Jati Tbk. 416 422 414 416 0 173,293,600 72,408,018,600 5,676 1,603.763 418 J 1,921,300 416 T/B 26,878,000 35 SCMA Surya Citra Media Tbk. 1,375 1,505 1,360 1,435 60 42,198,000 61,000,843,000 4,014 649.166 1,440 J 100 1,435 T/B 253,400 36 SMGR Semen Indonesia (Persero) Tbk. 9,425 9,600 9,375 9,600 175 4,079,800 38,906,217,500 1,890 3,340.525 9,600 T/J 1,083,900 9,575 B 3,200 37 SMRA Summarecon Agung Tbk. 655 675 650 655 0 27,613,200 18,267,044,500 2,235 1,076.241 655 T/J 446,900 650 B 1,316,100 38 SRIL Sri Rejeki Isman Tbk. 204 206 204 204 0 6,401,200 1,308,408,400 708 85.000 206 J 3,871,700 204 T/B 466,100 39 TBIG Tower Bersama Infrastructure Tbk. 1,480 1,525 1,465 1,500 20 42,775,400 63,606,592,500 4,485 370.370 1,500 T/J 4,237,500 1,475 B 15,000 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,275 6,125 6,150 -25 2,423,500 14,981,542,500 1,324 380.244 6,175 J 87,300 6,150 T/B 52,500 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,630 2,680 2,630 2,650 20 97,523,200 258,851,379,000 14,414 1,392.648 2,660 J 2,090,100 2,650 T/B 178,800 42 TOWR Sarana Menara Nusantara Tbk. 1,000 1,000 990 995 -5 104,054,900 103,605,395,000 11,655 4,739.675 1,000 J 9,481,600 995 T/B 26,200 43 UNTR United Tractors Tbk. 21,925 22,000 21,700 21,725 -200 2,164,400 47,118,265,000 2,947 25,863.095 21,750 J 12,000 21,725 T/B 3,200 44 UNVR Unilever Indonesia Tbk. 7,925 7,950 7,875 7,875 -50 5,298,300 41,850,460,000 5,471 201,612.903 7,900 J 1,800 7,875 T/B 72,900 45 WIKA Wijaya Karya (Persero) Tbk. 1,190 1,230 1,190 1,215 25 12,949,500 15,733,105,500 2,332 312.297 1,220 J 534,300 1,215 T/B 1,420,400 Total 1,939,537,400 4,148,195,832,000 250,850 50,317,900 93,139,000 Jakarta, 26 October 2020 Trading Division