List of Securities Quotation: LQ45 Date: Thursday, 25 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 1,535 1,535 1,495 1,510 -25 11,544,800 17,396,782,500 3,871 1,841.463 1,510 T/J 391,000 1,505 B 150,700 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,045 1,035 1,005 1,005 -40 58,913,100 59,795,532,500 9,120 91.364 1,010 J 1,062,400 1,005 T/B 3,038,100 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,600 2,600 2,500 2,500 -100 12,722,300 32,275,385,000 1,503 1,992.492 2,510 J 110,100 2,500 T/B 828,400 4 ANTM Aneka Tambang Tbk. --M2XX-1 605 605 595 600 -5 18,727,500 11,216,668,500 2,630 395.596 600 T/J 939,800 595 B 3,494,100 5 ASII Astra International Tbk. --M4BX-1 5,000 4,920 4,800 4,900 -100 34,952,700 171,021,861,000 7,285 3,504.080 4,910 J 456,800 4,900 T/B 1,600 6 BBCA Bank Central Asia Tbk. --M8B3-1 28,525 28,725 28,200 28,625 100 10,283,000 293,494,062,500 7,994 16,357.143 28,625 T/J 18,600 28,600 B 300 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,740 4,690 4,510 4,550 -190 117,822,200 542,918,592,000 20,382 21.884 4,560 J 211,700 4,550 T/B 2,578,100 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,120 3,110 3,040 3,060 -60 158,209,300 486,322,077,000 20,812 3,497.143 3,070 J 3,159,500 3,060 T/B 1,414,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,215 1,230 1,160 1,180 -35 224,908,700 269,832,078,500 15,940 153.913 1,185 J 439,700 1,180 T/B 3,922,000 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,150 5,200 4,940 5,025 -125 73,061,500 366,095,110,000 11,979 1,514.161 5,050 J 2,177,500 5,025 T/B 2,209,600 11 BRPT Barito Pacific Tbk. --M3XX-1 1,190 1,190 1,140 1,165 -25 36,833,300 43,249,874,500 3,865 455.559 1,165 T/J 205,900 1,160 B 207,400 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 790 785 755 765 -25 16,888,100 12,950,922,500 1,733 149.852 770 J 465,600 765 T/B 1,011,200 13 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,220 3,200 3,100 3,100 -120 12,159,500 38,187,178,000 4,164 317.949 3,110 J 32,100 3,100 T/B 33,700 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,650 5,675 5,500 5,550 -100 5,712,100 31,716,760,000 2,246 25,276.677 5,550 T/J 85,700 5,525 B 165,000 15 CTRA Ciputra Development Tbk. --M6XX-1 645 645 615 620 -25 55,205,200 34,603,029,500 4,734 138.815 625 J 675,700 620 T/B 6,000,900 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,285 1,285 1,230 1,250 -35 7,453,500 9,340,514,000 1,967 125.000 1,250 T/J 14,200 1,245 B 45,200 17 EXCL XL Axiata Tbk. --M7BX-1 2,690 2,690 2,630 2,640 -50 8,159,900 21,664,536,000 2,657 133.982 2,650 J 3,000 2,640 T/B 65,200 18 GGRM Gudang Garam Tbk. --M5B3-1 47,700 47,950 46,875 46,900 -800 1,042,400 49,224,640,000 2,675 1,830.244 46,975 J 100 46,900 T/B 43,200 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,710 1,700 1,665 1,670 -40 35,695,300 59,841,893,000 6,963 8,336.661 1,675 J 27,500 1,670 T/B 174,300 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,075 9,075 8,950 8,975 -100 5,614,100 50,502,730,000 3,650 332.715 9,000 J 41,400 8,975 T/B 116,200 21 INCO Vale Indonesia Tbk. --M2XX-1 2,820 2,850 2,780 2,800 -20 4,852,900 13,654,868,000 2,178 1,142.857 2,810 J 67,300 2,800 T/B 368,800 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,525 6,525 6,375 6,375 -150 6,437,400 41,382,677,500 4,001 1,091.255 6,400 J 57,900 6,375 T/B 418,300 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,600 5,700 5,450 5,525 -75 2,058,400 11,469,525,000 1,296 284.695 5,550 J 100,300 5,525 T/B 6,300 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,300 12,275 11,925 12,100 -200 2,447,200 29,528,207,500 2,715 484.000 12,100 T/J 266,400 12,075 B 4,300 25 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,400 7,400 7,225 7,275 -125 3,901,400 28,462,675,000 3,594 51.964 7,300 J 15,900 7,275 T/B 14,600 26 JPFA Japfa Comfeed Indonesia Tbk. CDM3XX-1 1,225 1,215 1,180 1,185 -40 17,487,900 20,923,314,000 2,765 323.948 1,190 J 232,400 1,185 T/B 422,200 27 JSMR Jasa Marga (Persero) Tbk. XDM7BX-1 4,500 4,500 4,370 4,410 -90 9,793,000 43,173,370,000 3,891 260.054 4,410 T/J 74,900 4,400 B 15,300 28 KLBF Kalbe Farma Tbk. XDM5BX-1 1,460 1,465 1,430 1,455 -5 8,121,400 11,716,073,000 2,847 14,190.968 1,455 T/J 334,400 1,445 B 101,800 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,605 1,620 1,560 1,565 -40 8,951,500 14,127,618,500 2,030 35.463 1,570 J 28,800 1,565 T/B 98,800 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 980 995 945 950 -30 50,132,700 48,131,476,500 5,775 105.556 955 J 651,600 950 T/B 780,200 31 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,130 1,130 1,085 1,090 -40 168,840,200 186,726,428,500 10,877 363.333 1,095 J 1,397,800 1,090 T/B 3,221,300 32 PTBA Bukit Asam Tbk. XDM2BX-1 2,120 2,120 2,050 2,060 -60 79,582,000 165,101,715,000 14,877 1,791.304 2,070 J 273,600 2,060 T/B 1,896,800 33 PTPP PP (Persero) Tbk. XDM6XX-1 855 870 835 845 -10 35,862,900 30,628,324,000 2,990 158.835 850 J 691,700 845 T/B 1,967,400 34 PWON Pakuwon Jati Tbk. --M6B3-1 436 444 418 424 -12 119,179,700 50,629,193,000 8,093 1,634.604 424 T/J 59,300 422 B 701,600 35 SCMA Surya Citra Media Tbk. --M9XX-1 1,095 1,095 1,055 1,090 -5 23,507,200 25,319,158,000 1,404 493.094 1,090 T/J 79,700 1,085 B 35,200 36 SMGR Semen Indonesia (Persero) Tbk. CDM3B3-1 9,475 9,575 9,375 9,450 -25 2,661,900 25,245,102,500 1,336 3,288.329 9,450 T/J 212,900 9,425 B 32,700 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 194 198 191 192 -2 17,226,000 3,331,584,800 1,323 80.000 192 T/J 375,000 191 B 1,939,800 38 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,150 1,150 1,110 1,140 -10 24,020,100 27,123,663,000 1,514 281.481 1,140 T/J 224,600 1,135 B 800 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,850 4,840 4,710 4,730 -120 4,901,200 23,364,867,000 2,323 292.448 4,740 J 9,700 4,730 T/B 259,800 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. CDM7BX-1 3,180 3,220 3,140 3,160 -20 100,882,600 320,127,357,000 16,546 1,660.667 3,170 J 520,400 3,160 T/B 5,183,500 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,000 1,005 970 975 -25 102,618,400 101,464,492,500 18,398 4,644.405 980 J 321,700 975 T/B 359,100 42 UNTR United Tractors Tbk. XDM9BX-1 16,725 16,850 16,300 16,475 -250 3,157,400 52,212,850,000 2,650 19,613.095 16,500 J 40,700 16,475 T/B 9,000 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,075 8,100 7,900 7,900 -175 13,066,500 103,945,067,500 9,342 202,252.944 7,925 J 9,800 7,900 T/B 1,126,500 44 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,260 1,260 1,210 1,215 -45 26,850,900 33,137,844,500 3,804 312.297 1,220 J 23,400 1,215 T/B 480,400 45 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 735 760 710 715 -20 20,667,300 14,869,779,000 2,345 192.982 720 J 271,600 715 T/B 4,222,100 Total 1,763,116,600 4,027,447,458,300 265,084 16,860,100 49,166,100 Jakarta, 25 June 2020 Trading Division