List of Securities Quotation: LQ45 Date: Wednesday, 03 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 1,475 1,525 1,480 1,500 25 13,768,900 20,716,636,500 4,660 1,829.268 1,505 J 25,800 1,500 T/B 87,300 2 ADRO Adaro Energy Tbk. CDM2BX-1 1,145 1,180 1,150 1,165 20 89,675,400 104,494,123,500 9,274 105.909 1,170 J 196,900 1,165 T/B 744,500 3 AKRA AKR Corporindo Tbk. XDM9XX-1 2,440 2,520 2,440 2,450 10 14,111,500 34,773,869,000 2,147 1,952.642 2,450 T/J 2,426,100 2,440 B 103,900 4 ANTM Aneka Tambang Tbk. --M2XX-1 555 580 545 555 0 147,855,500 82,869,763,000 9,354 365.926 560 J 4,078,500 555 T/B 2,826,400 5 ASII Astra International Tbk. --M4BX-1 4,730 4,950 4,680 4,890 160 76,654,100 366,934,575,000 14,051 3,496.929 4,890 T/J 436,200 4,880 B 63,400 6 BBCA Bank Central Asia Tbk. --M8B3-1 26,800 28,900 27,000 28,900 2,100 55,934,700 1,587,358,392,500 30,546 16,514.286 28,900 T/J 1,548,400 28,850 B 400 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,970 4,190 3,880 4,130 160 138,504,300 562,038,010,000 21,891 19.864 4,130 T/J 5,025,100 4,100 B 27,600 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,180 3,280 3,010 3,100 -80 438,099,000 1,372,711,292,000 60,664 3,542.857 3,110 J 774,200 3,100 T/B 11,113,700 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 925 1,085 950 1,010 85 602,739,800 609,578,473,000 40,214 131.739 1,015 J 2,920,000 1,010 T/B 4,605,300 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,620 4,950 4,590 4,860 240 148,303,900 714,793,876,000 22,748 1,464.442 4,860 T/J 1,617,100 4,850 B 914,800 11 BRPT Barito Pacific Tbk. --M3XX-1 1,340 1,380 1,310 1,340 0 79,036,400 106,257,967,000 8,751 523.990 1,340 T/J 674,800 1,330 B 400 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 670 820 685 790 120 214,544,300 161,336,594,500 10,433 154.749 795 J 2,636,300 790 T/B 3,133,800 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,050 3,180 2,980 3,100 50 32,431,100 100,430,444,000 7,683 317.949 3,110 J 69,600 3,100 T/B 177,000 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,800 6,350 5,825 6,000 200 15,655,400 94,826,850,000 5,462 27,326.137 6,000 T/J 232,000 5,950 B 300 15 CTRA Ciputra Development Tbk. --M6XX-1 605 685 610 665 60 101,925,500 65,602,350,000 5,198 148.890 665 T/J 6,405,500 660 B 1,472,300 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,335 1,260 1,285 25 33,095,000 43,013,579,000 5,924 128.500 1,290 J 151,600 1,285 T/B 1,651,200 17 EXCL XL Axiata Tbk. --M7BX-1 2,570 2,600 2,540 2,580 10 11,365,900 29,242,433,000 4,217 130.937 2,580 T/J 1,664,100 2,570 B 517,900 18 GGRM Gudang Garam Tbk. --M5B3-1 47,500 48,400 47,550 48,175 675 1,567,300 75,449,297,500 4,246 1,880.000 48,175 T/J 27,100 48,150 B 8,300 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,845 1,910 1,840 1,850 5 50,478,200 94,303,184,500 7,605 9,235.224 1,855 J 131,400 1,850 T/B 6,051,600 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,475 8,800 8,400 8,500 25 38,866,800 333,509,770,000 19,540 315.107 8,500 T/J 237,100 8,475 B 808,900 21 INCO Vale Indonesia Tbk. --M2XX-1 2,930 3,020 2,840 2,880 -50 23,761,500 68,834,789,000 5,639 1,175.510 2,890 J 195,100 2,880 T/B 1,100,900 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,025 6,275 6,025 6,200 175 24,004,300 147,679,640,000 11,010 1,061.299 6,200 T/J 642,600 6,175 B 600 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,750 6,000 5,600 6,000 250 10,994,500 64,131,160,000 6,290 309.172 6,000 T/J 12,000 5,975 B 9,800 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 13,500 13,975 12,825 13,400 -100 3,827,200 50,944,400,000 4,455 536.000 13,425 J 10,000 13,400 T/B 590,800 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,475 8,825 8,475 8,825 350 4,258,900 37,021,535,000 4,338 63.036 8,850 J 21,900 8,825 T/B 51,600 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 980 1,225 1,000 1,165 185 315,554,300 350,943,189,500 29,382 318.480 1,165 T/J 1,022,100 1,160 B 141,300 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,820 3,980 3,840 3,940 120 29,669,800 116,324,316,000 7,726 232.338 3,950 J 641,400 3,940 T/B 216,900 28 KLBF Kalbe Farma Tbk. --M5BX-1 1,385 1,425 1,385 1,415 30 62,660,000 88,333,376,500 5,327 13,800.839 1,415 T/J 1,889,500 1,410 B 204,700 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,485 1,670 1,500 1,590 105 44,871,600 71,636,532,500 9,643 36.029 1,595 J 123,900 1,590 T/B 229,600 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 885 1,015 885 1,010 125 203,982,500 194,332,608,500 18,030 112.222 1,010 T/J 1,846,500 1,005 B 674,400 31 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 885 980 895 970 85 544,273,300 513,309,444,000 25,063 323.333 975 J 8,272,100 970 T/B 8,883,700 32 PTBA Bukit Asam Tbk. --M2BX-1 2,080 2,140 2,050 2,110 30 87,870,700 184,496,150,000 11,266 1,834.783 2,120 J 465,300 2,110 T/B 1,688,100 33 PTPP PP (Persero) Tbk. --M6XX-1 740 775 730 760 20 88,319,100 66,641,303,000 5,415 142.857 765 J 723,700 760 T/B 6,468,100 34 PWON Pakuwon Jati Tbk. --M6B3-1 384 416 386 412 28 381,197,700 154,054,805,400 12,414 1,588.342 412 T/J 4,668,000 410 B 1,350,500 35 SCMA Surya Citra Media Tbk. --M9XX-1 965 1,015 965 1,000 35 42,512,600 42,308,968,000 3,783 452.380 1,000 T/J 345,300 995 B 95,000 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,725 9,925 9,600 9,700 -25 5,900,900 57,521,772,500 3,964 3,375.322 9,700 T/J 198,100 9,675 B 8,300 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 152 160 153 156 4 47,509,800 7,421,785,300 2,847 65.000 157 J 1,149,100 156 T/B 1,837,500 38 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,055 1,100 1,055 1,090 35 54,929,900 59,113,606,000 3,995 269.136 1,090 T/J 254,900 1,085 B 387,200 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,260 4,850 4,320 4,750 490 55,879,400 251,796,232,000 17,933 293.684 4,760 J 42,700 4,750 T/B 668,400 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,250 3,320 3,230 3,290 40 216,200,900 708,318,985,000 21,783 1,728.985 3,290 T/J 975,800 3,280 B 1,363,600 41 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 970 1,015 965 1,010 40 174,904,700 172,129,155,500 13,030 4,811.128 1,010 T/J 97,400 1,005 B 27,900 42 UNTR United Tractors Tbk. --M9BX-1 16,375 17,275 16,375 17,075 700 7,542,300 128,579,130,000 8,403 20,327.381 17,100 J 21,500 17,075 T/B 35,000 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,100 8,450 8,125 8,225 125 23,576,100 195,373,750,000 10,203 210,573.477 8,250 J 12,700 8,225 T/B 286,000 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,145 1,200 1,115 1,190 45 50,145,800 58,456,367,500 5,134 305.871 1,190 T/J 124,800 1,185 B 44,700 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 630 665 620 665 35 147,548,800 95,790,867,500 8,253 179.487 670 J 3,343,500 665 T/B 32,700 Total 4,956,509,600 10,445,735,348,700 549,934 58,377,700 60,706,300 Jakarta, 03 June 2020 Trading Division