List of Securities Quotation: LQ45 Date: Tuesday, 02 June 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. --M9B3-1 1,555 1,560 1,475 1,475 -80 28,454,300 42,644,331,000 5,793 1,798.780 1,480 J 700 1,475 T/B 364,500 2 ADRO Adaro Energy Tbk. CDM2BX-1 1,100 1,185 1,095 1,145 45 123,823,700 142,944,445,500 12,441 104.091 1,150 J 594,900 1,145 T/B 1,595,000 3 AKRA AKR Corporindo Tbk. XDM9XX-1 2,350 2,460 2,330 2,440 90 20,468,000 49,606,144,000 1,712 1,944.672 2,440 T/J 1,001,300 2,420 B 25,100 4 ANTM Aneka Tambang Tbk. --M2XX-1 535 570 535 555 20 137,754,600 76,432,433,500 9,959 365.926 555 T/J 1,598,600 550 B 6,306,600 5 ASII Astra International Tbk. --M4BX-1 4,770 4,950 4,630 4,730 -40 72,425,900 348,260,718,000 12,962 3,382.510 4,730 T/J 360,700 4,720 B 5,000 6 BBCA Bank Central Asia Tbk. --M8B3-1 25,950 27,500 26,200 26,800 850 36,273,900 981,486,330,000 23,888 15,314.286 26,900 J 85,900 26,800 T/B 787,600 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,830 4,040 3,850 3,970 140 131,582,200 522,400,367,000 17,446 19.094 3,970 T/J 2,894,500 3,960 B 775,900 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,950 3,290 2,950 3,180 230 467,460,800 1,488,150,805,000 49,185 3,634.286 3,190 J 12,692,000 3,180 T/B 8,516,200 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 760 940 760 925 165 525,210,800 458,487,241,000 33,638 120.652 930 J 2,286,900 925 T/B 18,529,200 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,470 4,990 4,530 4,620 150 103,817,700 487,782,901,000 17,460 1,392.124 4,630 J 1,000 4,620 T/B 235,700 11 BRPT Barito Pacific Tbk. --M3XX-1 1,350 1,395 1,330 1,340 -10 44,430,600 60,487,100,500 8,524 523.990 1,340 T/J 5,700 1,335 B 514,600 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 635 695 640 670 35 185,126,100 122,781,384,500 7,605 131.243 675 J 1,500 670 T/B 1,333,900 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,880 3,240 2,870 3,050 170 53,013,800 163,207,513,000 11,471 312.821 3,070 J 1,000 3,050 T/B 1,018,600 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,775 5,950 5,600 5,800 25 12,373,900 71,374,265,000 5,301 26,415.266 5,800 T/J 201,800 5,775 B 12,600 15 CTRA Ciputra Development Tbk. --M6XX-1 575 615 580 605 30 34,101,400 20,461,849,500 3,230 135.456 605 T/J 1,343,200 600 B 355,700 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,295 1,250 1,260 5 14,870,000 18,965,053,500 3,637 126.000 1,265 J 10,000 1,260 T/B 651,500 17 EXCL XL Axiata Tbk. --M7BX-1 2,590 2,650 2,530 2,570 -20 15,722,700 40,254,947,000 4,737 130.429 2,570 T/J 532,400 2,560 B 77,200 18 GGRM Gudang Garam Tbk. --M5B3-1 48,750 48,750 47,500 47,500 -1,250 2,404,800 115,258,190,000 5,691 1,853.659 47,550 J 400 47,500 T/B 124,000 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,940 1,895 1,820 1,845 -95 72,894,600 135,700,211,500 11,689 9,210.264 1,850 J 261,400 1,845 T/B 2,867,100 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,150 8,550 8,250 8,475 325 39,990,400 338,760,417,500 19,127 314.180 8,500 J 724,500 8,475 T/B 1,884,800 21 INCO Vale Indonesia Tbk. --M2XX-1 2,780 2,990 2,800 2,930 150 18,168,300 52,641,149,000 3,614 1,195.918 2,940 J 1,600 2,930 T/B 277,800 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,750 6,175 5,800 6,025 275 35,346,700 212,185,930,000 15,272 1,031.343 6,050 J 257,600 6,025 T/B 222,000 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,250 5,900 5,200 5,750 500 10,776,300 60,566,495,000 5,468 296.289 5,775 J 149,700 5,750 T/B 32,900 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,100 14,250 12,325 13,500 1,400 8,246,400 110,652,620,000 6,752 540.000 13,500 T/J 43,800 13,475 B 200 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,500 8,200 8,475 375 3,981,800 33,523,922,500 3,346 60.536 8,500 J 400,800 8,475 T/B 24,300 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 980 900 980 80 136,864,800 129,036,653,500 13,385 267.906 985 J 950,600 980 T/B 3,789,600 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,550 3,840 3,590 3,820 270 58,842,300 219,328,114,000 10,187 225.262 3,820 T/J 354,700 3,810 B 256,100 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,415 1,425 1,320 1,385 -30 63,506,700 87,768,600,000 9,000 13,508.241 1,390 J 52,500 1,385 T/B 2,935,700 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,450 1,540 1,450 1,485 35 22,103,800 32,964,698,500 4,932 33.650 1,490 J 60,200 1,485 T/B 464,100 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 850 900 860 885 35 69,808,300 61,518,206,500 8,004 98.333 890 J 887,700 885 T/B 2,456,600 31 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 860 925 860 885 25 244,429,200 219,325,277,000 12,597 295.000 890 J 6,342,300 885 T/B 2,686,900 32 PTBA Bukit Asam Tbk. --M2BX-1 1,945 2,100 1,970 2,080 135 125,564,400 257,345,043,500 13,201 1,808.696 2,090 J 1,330,000 2,080 T/B 295,000 33 PTPP PP (Persero) Tbk. --M6XX-1 725 755 730 740 15 44,762,700 33,332,786,000 4,774 139.098 745 J 1,567,800 740 T/B 1,298,100 34 PWON Pakuwon Jati Tbk. --M6B3-1 362 388 364 384 22 439,327,800 166,122,265,600 13,775 1,480.396 386 J 2,399,000 384 T/B 4,163,100 35 SCMA Surya Citra Media Tbk. --M9XX-1 1,000 1,000 960 965 -35 34,895,500 33,849,002,500 2,740 436.547 965 T/J 145,100 960 B 962,400 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,800 9,900 9,700 9,725 -75 7,020,800 68,485,582,500 3,326 3,384.021 9,725 T/J 1,090,400 9,700 B 100,200 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 142 154 144 152 10 46,299,700 6,993,262,700 2,506 63.333 153 J 529,300 152 T/B 815,100 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,060 1,060 1,025 1,055 -5 25,504,300 26,649,440,500 2,036 260.494 1,060 J 456,400 1,055 T/B 27,500 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,970 4,280 3,770 4,260 290 87,890,000 357,315,034,000 25,120 263.388 4,270 J 243,800 4,260 T/B 103,900 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,150 3,270 3,120 3,250 100 174,790,600 563,584,260,000 23,247 1,707.964 3,260 J 3,620,800 3,250 T/B 1,117,100 41 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 955 1,005 945 970 15 69,828,900 68,321,214,000 11,018 4,620.588 970 T/J 3,960,600 965 B 64,900 42 UNTR United Tractors Tbk. --M9BX-1 15,700 16,575 15,500 16,375 675 6,569,200 107,348,365,000 7,032 19,494.048 16,375 T/J 11,800 16,350 B 300 43 UNVR Unilever Indonesia Tbk. --M5BX-1 7,750 8,200 7,800 8,100 350 27,780,700 223,832,897,500 10,360 207,373.272 8,125 J 62,800 8,100 T/B 1,228,700 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,085 1,150 1,085 1,145 60 36,526,000 40,904,100,500 4,573 294.304 1,150 J 1,376,800 1,145 T/B 4,566,800 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 610 635 605 630 20 71,815,600 44,918,672,500 4,583 170.040 635 J 1,788,000 630 T/B 48,300 Total 3,992,851,000 8,903,960,240,800 486,344 52,682,500 73,918,400 Jakarta, 02 June 2020 Trading Division