List of Securities Quotation: LQ45 Date: Tuesday, 27 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. 1,575 1,580 1,535 1,565 -10 9,949,000 15,557,104,500 3,082 1,908.537 1,575 J 122,700 1,565 T/B 23,200 2 ADRO Adaro Energy Tbk. 1,145 1,150 1,125 1,125 -20 41,562,300 46,998,104,000 7,123 102.273 1,130 J 953,800 1,125 T/B 1,803,800 3 AKRA AKR Corporindo Tbk. 2,640 2,730 2,660 2,680 40 23,409,900 63,237,234,000 3,328 2,135.952 2,680 T/J 106,400 2,670 B 340,300 4 ANTM Aneka Tambang Tbk. 1,060 1,095 1,050 1,055 -5 333,734,100 357,242,543,500 16,682 695.589 1,060 J 820,800 1,055 T/B 7,860,200 5 ASII Astra International Tbk. 5,400 5,500 5,300 5,425 25 45,393,900 246,384,050,000 5,691 3,879.517 5,450 J 1,485,500 5,425 T/B 25,400 6 BBCA Bank Central Asia Tbk. 29,075 29,150 28,775 28,950 -125 17,896,400 518,666,577,500 12,510 16,542.857 28,950 T/J 771,900 28,900 B 400 7 BBNI Bank Negara Indonesia (Persero) Tbk. 4,850 4,850 4,730 4,740 -110 88,238,000 421,693,795,000 23,424 22.798 4,750 J 838,700 4,740 T/B 438,300 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,340 3,400 3,330 3,360 20 183,306,100 616,260,259,000 19,591 3,840.000 3,360 T/J 322,900 3,350 B 647,700 9 BBTN Bank Tabungan Negara (Persero) Tbk. 1,390 1,415 1,370 1,390 0 62,535,700 87,356,878,500 5,765 181.304 1,395 J 820,400 1,390 T/B 1,113,800 10 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,850 5,700 5,775 0 56,347,900 325,740,525,000 9,596 1,740.155 5,775 T/J 719,600 5,750 B 1,924,200 11 BSDE Bumi Serpong Damai Tbk. 890 890 870 890 0 29,610,800 26,122,778,500 2,556 174.337 890 T/J 3,149,400 885 B 77,200 12 BTPS Bank BTPN Syariah Tbk. 3,830 3,880 3,660 3,700 -130 14,539,000 54,586,354,000 4,727 379.487 3,720 J 31,000 3,700 T/B 1,151,900 13 CPIN Charoen Pokphand Indonesia Tbk 5,925 5,900 5,750 5,850 -75 6,700,600 38,964,155,000 3,314 26,642.984 5,850 T/J 164,800 5,825 B 11,100 14 CTRA Ciputra Development Tbk. 820 825 800 825 5 20,035,000 16,186,644,500 3,108 184.713 825 T/J 5,641,200 820 B 2,054,100 15 ERAA Erajaya Swasembada Tbk. 1,725 1,780 1,725 1,745 20 14,306,000 25,083,021,500 2,382 174.500 1,750 J 127,800 1,745 T/B 94,800 16 EXCL XL Axiata Tbk. 2,040 2,060 2,000 2,030 -10 16,338,100 33,271,375,000 3,169 103.024 2,040 J 72,700 2,030 T/B 1,308,400 17 GGRM Gudang Garam Tbk. 40,500 42,000 40,000 40,975 475 4,541,200 187,182,367,500 7,198 1,599.024 40,975 T/J 14,400 40,950 B 1,200 18 HMSP H.M. Sampoerna Tbk. 1,415 1,455 1,400 1,415 0 67,497,000 96,485,531,500 9,492 7,063.698 1,420 J 59,900 1,415 T/B 2,197,400 19 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,775 9,650 9,650 -125 4,979,000 48,274,747,500 5,594 357.739 9,675 J 3,400 9,650 T/B 1,043,200 20 INCO Vale Indonesia Tbk. 4,130 4,120 4,030 4,050 -80 14,723,900 59,956,416,000 4,067 1,653.061 4,060 J 7,200 4,050 T/B 400 21 INDF Indofood Sukses Makmur Tbk. 7,075 7,075 7,000 7,000 -75 9,447,300 66,395,657,500 3,497 1,198.240 7,025 J 60,700 7,000 T/B 1,519,600 22 INKP Indah Kiat Pulp & Paper Tbk. 9,025 9,250 8,900 9,125 100 6,424,400 58,457,560,000 3,458 470.198 9,125 T/J 35,800 9,100 B 1,200 23 INTP Indocement Tunggal Prakarsa Tbk. 12,325 12,325 12,075 12,225 -100 2,071,000 25,299,255,000 1,789 489.000 12,250 J 20,200 12,225 T/B 249,000 24 ITMG Indo Tambangraya Megah Tbk. 8,125 8,200 8,050 8,125 0 1,842,100 14,996,672,500 1,679 58.036 8,150 J 5,100 8,125 T/B 292,800 25 JPFA Japfa Comfeed Indonesia Tbk. 1,090 1,100 1,070 1,070 -20 15,530,800 16,760,468,000 3,322 292.510 1,075 J 148,300 1,070 T/B 813,900 26 JSMR Jasa Marga (Persero) Tbk. 3,590 3,630 3,540 3,560 -30 7,166,000 25,661,588,000 1,538 209.930 3,570 J 7,900 3,560 T/B 341,700 27 KLBF Kalbe Farma Tbk. 1,545 1,555 1,515 1,525 -20 35,680,300 54,567,970,000 5,319 14,873.696 1,530 J 118,400 1,525 T/B 1,788,300 28 MDKA Merdeka Copper Gold Tbk. 1,830 1,855 1,795 1,830 0 53,127,800 96,803,009,500 5,879 477.194 1,830 T/J 2,308,100 1,800 B 331,500 29 MIKA Mitra Keluarga Karyasehat Tbk. 2,690 2,730 2,610 2,630 -60 26,741,300 71,036,655,000 2,028 154.844 2,640 J 858,300 2,630 T/B 350,000 30 MNCN Media Nusantara Citra Tbk. 850 850 820 830 -20 78,348,300 65,455,391,500 4,879 92.222 835 J 731,900 830 T/B 381,000 31 PGAS Perusahaan Gas Negara Tbk. 1,105 1,115 1,075 1,075 -30 158,392,800 173,115,802,000 10,807 358.333 1,080 J 763,000 1,075 T/B 2,155,700 32 PTBA Bukit Asam Tbk. 1,970 1,985 1,960 1,960 -10 11,583,500 22,792,690,500 5,738 1,704.348 1,965 J 99,500 1,960 T/B 3,244,300 33 PTPP PP (Persero) Tbk. 930 925 915 915 -15 11,592,200 10,657,004,500 1,902 171.992 920 J 614,900 915 T/B 1,709,500 34 PWON Pakuwon Jati Tbk. 416 418 412 414 -2 76,748,100 31,835,432,000 3,830 1,596.052 414 T/J 2,982,800 412 B 366,200 35 SCMA Surya Citra Media Tbk. 1,435 1,500 1,405 1,495 60 33,376,800 48,410,712,500 2,355 676.308 1,495 T/J 2,209,700 1,490 B 900 36 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,700 9,425 9,575 -25 4,034,100 38,508,540,000 1,950 3,331.825 9,575 T/J 54,700 9,525 B 2,000 37 SMRA Summarecon Agung Tbk. 655 665 645 660 5 21,237,400 13,944,441,500 2,640 1,084.456 660 T/J 687,600 655 B 560,900 38 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 8,082,000 1,650,967,400 608 85.000 206 J 4,929,100 204 T/B 1,716,100 39 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,515 1,460 1,500 0 46,351,300 68,873,331,000 2,950 370.370 1,500 T/J 2,750,500 1,495 B 467,600 40 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,150 6,275 6,075 6,100 -50 3,286,400 20,230,235,000 1,818 377.152 6,125 J 106,300 6,100 T/B 194,400 41 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,650 2,690 2,620 2,620 -30 146,366,600 386,562,969,000 24,649 1,376.882 2,630 J 325,000 2,620 T/B 6,937,700 42 TOWR Sarana Menara Nusantara Tbk. 995 995 985 990 -5 87,928,900 87,251,867,000 14,691 4,715.858 990 T/J 859,700 985 B 2,605,300 43 UNTR United Tractors Tbk. 21,725 21,600 20,900 21,125 -600 6,217,100 131,421,345,000 8,344 25,148.810 21,150 J 5,600 21,125 T/B 32,000 44 UNVR Unilever Indonesia Tbk. 7,875 7,900 7,750 7,825 -50 13,298,500 104,060,527,500 7,666 200,332.821 7,850 J 64,200 7,825 T/B 9,900 45 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,215 1,190 1,205 -10 11,319,900 13,606,965,500 1,692 309.726 1,210 J 386,400 1,205 T/B 18,600 Total 1,931,838,800 4,933,607,519,400 277,427 37,368,200 48,207,100 Jakarta, 27 October 2020 Trading Division