List of Securities Quotation: LQ45 Date: Friday, 05 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 1,495 1,530 1,495 1,505 10 18,515,700 28,085,264,000 2,545 1,835.366 1,510 J 20,000 1,505 T/B 223,100 2 ADRO Adaro Energy Tbk. --M2BX-1 1,120 1,130 1,085 1,100 -20 73,108,200 80,465,493,000 7,399 100.000 1,105 J 404,200 1,100 T/B 5,279,500 3 AKRA AKR Corporindo Tbk. XDM9XX-1 2,430 2,470 2,410 2,450 20 15,211,700 37,099,775,000 1,470 1,952.642 2,450 T/J 609,300 2,440 B 37,900 4 ANTM Aneka Tambang Tbk. --M2XX-1 570 600 575 590 20 187,740,200 110,837,873,000 11,787 389.002 590 T/J 3,942,800 585 B 5,884,900 5 ASII Astra International Tbk. --M4BX-1 4,760 5,025 4,670 5,000 240 63,578,800 310,676,104,000 10,311 3,575.592 5,000 T/J 4,643,900 4,990 B 37,000 6 BBCA Bank Central Asia Tbk. --M8B3-1 28,950 29,275 27,925 28,625 -325 17,631,500 503,084,707,500 18,753 16,357.143 28,625 T/J 115,100 28,600 B 92,900 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,140 4,290 4,030 4,250 110 72,690,400 303,322,767,000 12,496 20.441 4,260 J 720,500 4,250 T/B 329,100 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,060 3,130 2,960 3,110 50 267,393,400 817,053,403,000 36,617 3,554.286 3,120 J 2,318,900 3,110 T/B 4,800,000 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 975 1,060 950 1,055 80 310,193,800 313,134,020,000 17,322 137.609 1,060 J 4,045,800 1,055 T/B 7,584,700 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,730 4,870 4,600 4,850 120 92,695,500 439,898,533,000 16,667 1,461.429 4,850 T/J 30,900 4,840 B 3,100 11 BRPT Barito Pacific Tbk. --M3XX-1 1,325 1,340 1,300 1,315 -10 41,592,300 54,511,603,500 5,861 514.214 1,320 J 238,800 1,315 T/B 134,000 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 840 745 825 65 181,383,000 146,775,281,500 9,461 161.605 830 J 676,200 825 T/B 55,200 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,150 3,200 3,020 3,170 20 14,190,600 44,210,724,000 6,180 325.128 3,180 J 8,900 3,170 T/B 54,700 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,900 5,900 5,675 5,750 -150 11,658,700 67,081,215,000 4,936 26,187.548 5,775 J 151,600 5,750 T/B 459,100 15 CTRA Ciputra Development Tbk. --M6XX-1 660 760 630 755 95 114,039,300 81,283,231,000 5,206 169.040 760 J 874,500 755 T/B 511,000 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,315 1,350 1,315 1,320 5 15,467,900 20,543,223,500 3,018 132.000 1,325 J 95,900 1,320 T/B 174,400 17 EXCL XL Axiata Tbk. XDM7BX-1 2,650 2,750 2,610 2,730 80 20,842,500 55,917,701,000 5,378 138.550 2,740 J 244,300 2,730 T/B 2,809,600 18 GGRM Gudang Garam Tbk. --M5B3-1 48,075 48,500 47,850 48,400 325 1,098,100 52,967,175,000 2,480 1,888.780 48,425 J 600 48,400 T/B 134,500 19 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,795 1,825 1,770 1,795 0 35,295,500 63,390,857,000 6,148 8,960.663 1,800 J 667,300 1,795 T/B 758,000 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,500 8,625 8,400 8,625 125 13,685,700 117,086,240,000 8,068 319.740 8,650 J 281,600 8,625 T/B 275,600 21 INCO Vale Indonesia Tbk. --M2XX-1 2,940 3,080 2,940 3,030 90 48,332,900 146,321,978,000 9,517 1,236.735 3,040 J 189,100 3,030 T/B 545,700 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,150 6,150 6,050 6,150 0 13,867,100 84,696,032,500 5,880 1,052.740 6,150 T/J 125,800 6,125 B 174,200 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,900 6,075 5,650 5,925 25 4,751,800 28,235,947,500 3,030 305.307 5,950 J 1,300 5,925 T/B 13,700 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,950 13,300 12,650 12,900 -50 4,081,200 52,739,675,000 5,102 516.000 12,925 J 2,800 12,900 T/B 1,394,800 25 ITMG Indo Tambangraya Megah Tbk. CDM2XX-1 8,925 9,050 8,725 8,925 0 6,492,500 57,553,387,500 5,086 63.750 8,950 J 101,100 8,925 T/B 79,200 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,245 1,125 1,245 85 75,850,300 90,738,621,500 7,012 340.350 1,245 T/J 353,600 1,240 B 688,700 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,870 3,930 3,760 3,890 20 12,329,600 47,732,834,000 4,465 229.390 3,900 J 145,000 3,890 T/B 14,100 28 KLBF Kalbe Farma Tbk. XDM5BX-1 1,410 1,430 1,385 1,410 0 22,870,400 32,265,049,500 2,963 13,752.073 1,415 J 69,100 1,410 T/B 2,071,500 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,575 1,625 1,525 1,600 25 34,342,300 54,621,246,500 5,481 36.256 1,600 T/J 949,200 1,595 B 255,000 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 975 1,015 950 990 15 110,113,000 108,852,327,500 7,613 110.000 995 J 170,900 990 T/B 9,725,900 31 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 955 1,030 945 1,030 75 341,658,900 340,884,506,500 15,335 343.333 1,035 J 1,985,000 1,030 T/B 11,808,400 32 PTBA Bukit Asam Tbk. --M2BX-1 2,180 2,250 2,160 2,210 30 66,641,200 147,482,209,000 9,341 1,921.739 2,220 J 178,900 2,210 T/B 2,597,200 33 PTPP PP (Persero) Tbk. --M6XX-1 820 880 820 870 50 99,565,100 85,186,262,500 7,305 163.534 870 T/J 547,600 865 B 1,577,600 34 PWON Pakuwon Jati Tbk. --M6B3-1 414 468 414 462 48 446,865,400 199,064,792,400 20,051 1,781.102 464 J 1,879,400 462 T/B 1,178,400 35 SCMA Surya Citra Media Tbk. --M9XX-1 960 980 925 965 5 48,443,100 46,071,237,500 3,315 436.547 970 J 260,800 965 T/B 46,700 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,600 9,700 9,275 9,425 -175 5,500,900 51,692,330,000 3,285 3,279.630 9,450 J 200 9,425 T/B 67,900 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 159 175 157 174 15 112,012,600 18,790,957,900 3,830 72.500 175 J 1,909,600 174 T/B 4,056,800 38 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,110 1,125 1,100 1,115 5 27,904,900 31,049,345,500 1,722 275.309 1,115 T/J 408,200 1,110 B 478,600 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,850 5,275 4,750 5,250 400 29,140,200 148,548,858,500 9,093 324.598 5,250 T/J 400,200 5,225 B 13,200 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,300 3,360 3,200 3,230 -70 188,420,700 611,474,693,000 22,255 1,697.454 3,240 J 506,700 3,230 T/B 2,931,100 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,065 1,000 1,065 50 158,227,200 162,214,454,000 16,612 5,073.120 1,065 T/J 46,200 1,060 B 100 42 UNTR United Tractors Tbk. --M9BX-1 17,000 17,225 16,750 17,100 100 1,971,200 33,572,142,500 2,644 20,357.143 17,125 J 300 17,100 T/B 93,100 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,175 8,200 7,975 8,050 -125 18,066,100 145,280,610,000 9,143 206,093.190 8,075 J 528,500 8,050 T/B 237,900 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,260 1,325 1,220 1,305 45 48,382,300 62,464,015,000 4,999 335.430 1,310 J 200,600 1,305 T/B 326,700 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 705 745 685 735 30 107,123,400 78,054,592,500 6,342 198.381 740 J 3,082,000 735 T/B 2,284,900 Total 3,600,967,100 6,513,013,297,300 383,524 34,133,200 72,299,700 Jakarta, 05 June 2020 Trading Division