List of Securities Quotation: LQ45 Date: Thursday, 04 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 1,500 1,540 1,485 1,495 -5 13,209,900 19,808,200,500 3,546 1,823.171 1,495 T/J 1,679,600 1,490 B 20,800 2 ADRO Adaro Energy Tbk. --M2BX-1 1,165 1,150 1,105 1,120 -45 100,659,200 113,729,393,000 9,624 101.818 1,125 J 70,500 1,120 T/B 884,400 3 AKRA AKR Corporindo Tbk. XDM9XX-1 2,450 2,530 2,390 2,430 -20 12,591,400 31,154,486,000 1,756 1,936.703 2,430 T/J 1,047,400 2,420 B 13,800 4 ANTM Aneka Tambang Tbk. --M2XX-1 555 590 550 570 15 214,067,000 122,811,417,000 12,334 375.816 575 J 2,271,800 570 T/B 7,901,800 5 ASII Astra International Tbk. --M4BX-1 4,890 4,960 4,740 4,760 -130 82,711,000 397,382,593,000 15,564 3,403.963 4,770 J 71,400 4,760 T/B 1,103,700 6 BBCA Bank Central Asia Tbk. --M8B3-1 28,900 29,950 28,000 28,950 50 47,231,700 1,380,827,812,500 25,327 16,542.857 28,975 J 35,100 28,950 T/B 41,000 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,130 4,360 4,110 4,140 10 113,520,800 479,619,180,000 18,912 19.912 4,140 T/J 3,673,600 4,130 B 205,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,100 3,200 3,030 3,060 -40 250,143,200 773,133,599,000 37,559 3,497.143 3,070 J 1,114,700 3,060 T/B 307,500 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,010 1,055 970 975 -35 256,803,400 259,260,355,500 20,855 127.174 980 J 1,855,400 975 T/B 1,810,900 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,860 5,000 4,720 4,730 -130 84,918,100 410,174,494,000 19,148 1,425.270 4,740 J 320,800 4,730 T/B 1,040,800 11 BRPT Barito Pacific Tbk. --M3XX-1 1,340 1,365 1,305 1,325 -15 50,033,600 66,356,520,000 6,870 518.125 1,325 T/J 48,300 1,320 B 87,000 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 790 840 755 760 -30 154,435,300 122,093,810,500 10,635 148.872 760 T/J 3,319,000 755 B 2,294,100 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,100 3,180 3,100 3,150 50 15,753,100 49,502,369,000 4,588 323.077 3,150 T/J 78,200 3,140 B 82,200 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 6,000 6,150 5,800 5,900 -100 11,472,500 68,524,847,500 5,500 26,870.702 5,900 T/J 25,700 5,875 B 700 15 CTRA Ciputra Development Tbk. --M6XX-1 665 695 650 660 -5 115,975,900 77,717,581,000 5,304 147.770 660 T/J 7,906,000 655 B 211,600 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,285 1,370 1,290 1,315 30 61,041,200 81,188,645,000 9,219 131.500 1,320 J 87,500 1,315 T/B 357,400 17 EXCL XL Axiata Tbk. XDM7BX-1 2,580 2,670 2,580 2,650 70 27,762,400 72,825,389,000 6,301 134.490 2,650 T/J 60,200 2,640 B 131,200 18 GGRM Gudang Garam Tbk. --M5B3-1 48,175 48,750 47,850 48,075 -100 1,100,600 53,078,962,500 3,435 1,876.098 48,075 T/J 17,600 48,025 B 15,000 19 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,850 1,890 1,785 1,795 -55 47,978,500 87,483,145,000 10,263 8,960.663 1,800 J 3,821,500 1,795 T/B 891,300 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,500 8,700 8,500 8,500 0 28,171,800 241,090,545,000 11,053 315.107 8,525 J 211,700 8,500 T/B 1,767,900 21 INCO Vale Indonesia Tbk. --M2XX-1 2,880 3,020 2,880 2,940 60 36,046,600 106,412,653,000 8,963 1,200.000 2,950 J 79,600 2,940 T/B 192,700 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,200 6,300 6,100 6,150 -50 19,460,100 120,142,462,500 8,810 1,052.740 6,150 T/J 1,300,800 6,125 B 1,900 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 6,000 6,300 5,750 5,900 -100 13,113,300 78,761,097,500 7,430 304.019 5,900 T/J 51,000 5,875 B 8,000 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 13,400 13,925 12,775 12,950 -450 5,472,800 72,309,050,000 5,578 518.000 12,950 T/J 72,400 12,925 B 8,500 25 ITMG Indo Tambangraya Megah Tbk. CDM2XX-1 8,825 9,175 8,825 8,925 100 5,685,700 51,194,632,500 4,809 63.750 8,925 T/J 81,700 8,900 B 151,600 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,165 1,220 1,125 1,160 -5 98,094,400 114,820,898,000 12,743 317.113 1,160 T/J 387,800 1,155 B 197,000 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,940 4,050 3,830 3,870 -70 38,253,700 150,212,714,000 8,504 228.211 3,880 J 321,000 3,870 T/B 182,300 28 KLBF Kalbe Farma Tbk. XDM5BX-1 1,415 1,440 1,400 1,410 -5 34,757,300 49,074,685,000 4,570 13,752.073 1,410 T/J 66,500 1,405 B 2,885,300 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,590 1,670 1,540 1,575 -15 39,547,400 63,581,479,500 7,766 35.689 1,575 T/J 612,600 1,570 B 156,900 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,010 1,035 965 975 -35 148,315,200 147,482,082,000 15,396 108.333 975 T/J 2,014,900 970 B 412,900 31 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 970 1,030 950 955 -15 418,446,600 416,431,665,500 23,512 318.333 960 J 1,579,900 955 T/B 4,846,900 32 PTBA Bukit Asam Tbk. --M2BX-1 2,110 2,300 2,130 2,180 70 132,199,300 291,444,784,000 17,181 1,895.652 2,180 T/J 387,200 2,170 B 240,600 33 PTPP PP (Persero) Tbk. --M6XX-1 760 885 775 820 60 289,100,400 241,475,691,500 16,944 154.135 825 J 70,500 820 T/B 4,449,000 34 PWON Pakuwon Jati Tbk. --M6B3-1 412 428 408 414 2 432,976,300 180,714,960,800 16,934 1,596.052 416 J 3,475,800 414 T/B 43,804,500 35 SCMA Surya Citra Media Tbk. --M9XX-1 1,000 1,020 955 960 -40 20,861,200 20,481,049,000 2,733 434.285 965 J 162,100 960 T/B 156,800 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,700 9,875 9,400 9,600 -100 6,201,900 60,167,037,500 4,976 3,340.525 9,625 J 100 9,600 T/B 74,400 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 156 163 157 159 3 47,329,200 7,586,894,500 2,267 66.250 160 J 5,212,300 159 T/B 2,029,500 38 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,090 1,125 1,085 1,110 20 46,344,700 51,366,357,000 4,120 274.074 1,110 T/J 312,300 1,105 B 73,000 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,750 5,375 4,810 4,850 100 56,955,600 285,202,839,000 17,817 299.867 4,860 J 10,900 4,850 T/B 304,100 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,290 3,390 3,250 3,300 10 167,708,600 558,275,806,000 21,874 1,734.241 3,310 J 939,900 3,300 T/B 5,011,000 41 TOWR Sarana Menara Nusantara Tbk. XDM7B3-1 1,010 1,035 995 1,015 5 186,890,800 190,476,670,500 15,306 4,834.945 1,020 J 85,300 1,015 T/B 8,400 42 UNTR United Tractors Tbk. --M9BX-1 17,075 17,675 16,750 17,000 -75 5,368,300 92,825,897,500 6,984 20,238.095 17,000 T/J 109,700 16,950 B 500 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,225 8,325 8,100 8,175 -50 16,634,700 136,508,967,500 6,906 209,293.395 8,175 T/J 277,400 8,150 B 35,200 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,190 1,345 1,200 1,260 70 86,996,900 111,653,608,000 10,463 323.863 1,260 T/J 1,005,100 1,255 B 225,800 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 665 760 665 705 40 332,899,300 239,432,511,000 20,622 190.283 710 J 863,300 705 T/B 2,863,800 Total 4,375,240,900 8,745,799,838,300 511,001 47,196,100 87,488,700 Jakarta, 04 June 2020 Trading Division