List of Securities Quotation: LQ45 Date: Monday, 08 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 1,505 1,535 1,490 1,515 10 8,174,500 12,415,101,000 2,904 1,847.561 1,520 J 21,600 1,515 T/B 60,200 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,100 1,175 1,110 1,160 60 88,605,200 102,192,348,500 9,857 105.455 1,160 T/J 458,500 1,155 B 570,200 3 AKRA AKR Corporindo Tbk. XDM9XX-1 2,450 2,670 2,470 2,640 190 36,015,600 91,990,287,000 4,756 2,104.072 2,640 T/J 2,700,000 2,630 B 11,300 4 ANTM Aneka Tambang Tbk. --M2XX-1 590 645 595 630 40 246,393,600 154,068,682,000 13,669 415.375 630 T/J 1,533,600 625 B 2,935,200 5 ASII Astra International Tbk. --M4BX-1 5,000 5,250 4,990 5,025 25 53,808,200 274,788,698,500 13,144 3,593.470 5,050 J 415,600 5,025 T/B 196,700 6 BBCA Bank Central Asia Tbk. --M8B3-1 28,625 29,625 28,775 29,500 875 34,711,500 1,018,002,050,000 18,297 16,857.143 29,500 T/J 1,029,000 29,475 B 5,500 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,250 4,940 4,340 4,830 580 155,723,800 728,814,169,000 28,552 23.231 4,830 T/J 73,600 4,820 B 1,091,700 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,110 3,370 3,170 3,300 190 384,332,100 1,264,852,944,000 47,112 3,771.429 3,300 T/J 13,573,500 3,290 B 1,093,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,055 1,195 1,075 1,175 120 349,486,400 401,129,634,500 26,843 153.261 1,180 J 1,652,000 1,175 T/B 23,215,000 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,850 5,325 4,950 5,250 400 146,302,600 752,957,904,500 19,516 1,581.959 5,275 J 241,200 5,250 T/B 444,100 11 BRPT Barito Pacific Tbk. --M3XX-1 1,315 1,340 1,300 1,315 0 45,703,300 60,207,798,500 6,030 514.214 1,315 T/J 69,100 1,310 B 44,000 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 825 880 830 860 35 129,143,100 110,548,638,000 7,580 168.461 860 T/J 6,417,400 855 B 1,300,300 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,170 3,400 3,200 3,380 210 14,369,400 48,032,637,000 4,743 346.667 3,380 T/J 70,700 3,370 B 25,500 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,750 5,925 5,775 5,800 50 6,120,400 35,769,172,500 3,515 26,415.266 5,825 J 7,300 5,800 T/B 3,900 15 CTRA Ciputra Development Tbk. --M6XX-1 755 810 760 770 15 54,719,600 42,938,200,500 4,231 172.399 775 J 159,400 770 T/B 10,962,500 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,320 1,395 1,330 1,360 40 36,063,200 49,222,465,500 5,549 136.000 1,365 J 138,700 1,360 T/B 900 17 EXCL XL Axiata Tbk. XDM7BX-1 2,730 2,810 2,690 2,700 -30 15,718,800 43,017,051,000 4,604 137.027 2,710 J 126,500 2,700 T/B 511,300 18 GGRM Gudang Garam Tbk. --M5B3-1 48,400 49,800 48,500 48,600 200 1,939,200 95,219,990,000 3,924 1,896.585 48,700 J 300 48,600 T/B 7,300 19 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,795 1,860 1,815 1,825 30 65,812,100 120,794,851,000 9,593 9,110.423 1,830 J 296,800 1,825 T/B 660,400 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,625 9,000 8,700 8,775 150 24,469,300 216,642,877,500 14,675 325.301 8,800 J 67,300 8,775 T/B 294,400 21 INCO Vale Indonesia Tbk. --M2XX-1 3,030 3,140 2,980 3,000 -30 33,184,000 101,878,254,000 8,305 1,224.490 3,010 J 104,900 3,000 T/B 198,200 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,150 6,225 6,125 6,200 50 22,630,400 140,051,100,000 7,830 1,061.299 6,200 T/J 82,100 6,175 B 19,500 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,925 6,100 5,875 5,900 -25 7,142,200 42,663,320,000 5,338 304.019 5,925 J 2,100 5,900 T/B 46,500 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,900 13,700 13,125 13,300 400 3,734,800 49,982,490,000 4,131 532.000 13,300 T/J 330,700 13,275 B 7,000 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,925 8,900 8,400 8,600 -325 9,295,300 80,176,945,000 6,967 61.429 8,625 J 15,800 8,600 T/B 93,400 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,245 1,345 1,230 1,270 25 89,632,500 116,189,468,500 7,963 347.184 1,270 T/J 388,800 1,265 B 497,200 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,890 4,150 3,920 4,130 240 25,891,500 105,746,004,000 7,112 243.543 4,130 T/J 148,600 4,120 B 38,000 28 KLBF Kalbe Farma Tbk. XDM5BX-1 1,410 1,440 1,415 1,425 15 23,174,600 33,020,668,000 4,347 13,898.371 1,430 J 600,100 1,425 T/B 444,800 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,600 1,740 1,625 1,700 100 52,523,500 89,418,303,500 8,483 38.522 1,700 T/J 3,179,100 1,695 B 354,600 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 990 1,065 1,000 1,010 20 145,444,700 149,367,684,500 11,291 112.222 1,010 T/J 15,173,700 1,005 B 933,500 31 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,030 1,135 1,050 1,110 80 393,276,900 429,606,983,000 20,398 370.000 1,110 T/J 166,300 1,105 B 4,614,400 32 PTBA Bukit Asam Tbk. --M2BX-1 2,210 2,320 2,250 2,300 90 93,899,700 215,114,497,000 11,268 2,000.000 2,300 T/J 1,838,000 2,290 B 980,500 33 PTPP PP (Persero) Tbk. --M6XX-1 870 955 880 935 65 106,442,800 98,984,620,500 9,087 175.752 940 J 768,200 935 T/B 892,900 34 PWON Pakuwon Jati Tbk. --M6B3-1 462 496 466 480 18 525,368,700 254,429,612,200 17,273 1,850.495 482 J 1,001,300 480 T/B 34,133,600 35 SCMA Surya Citra Media Tbk. --M9XX-1 965 1,025 950 980 15 55,390,300 55,230,262,500 4,973 443.333 985 J 12,200 980 T/B 115,400 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,425 10,200 9,500 10,150 725 8,659,800 86,319,435,000 4,840 3,531.909 10,150 T/J 792,100 10,100 B 26,800 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 174 200 175 200 26 223,597,200 43,170,333,400 9,671 83.333 202 J 2,129,400 200 T/B 11,022,300 38 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,115 1,140 1,105 1,110 -5 49,223,400 55,022,783,000 2,782 274.074 1,115 J 229,000 1,110 T/B 3,094,900 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,250 5,500 5,150 5,275 25 27,229,500 145,611,485,000 7,704 326.144 5,275 T/J 311,400 5,250 B 1,292,000 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,230 3,290 3,220 3,230 0 221,641,600 719,540,159,000 25,358 1,697.454 3,230 T/J 1,464,900 3,220 B 4,663,000 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,065 1,085 1,015 1,035 -30 107,740,500 111,136,280,500 8,688 4,930.215 1,035 T/J 6,228,300 1,030 B 63,600 42 UNTR United Tractors Tbk. --M9BX-1 17,100 17,800 17,200 17,550 450 3,165,000 55,654,962,500 3,749 20,892.857 17,575 J 10,700 17,550 T/B 98,700 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,225 8,025 8,200 150 12,675,400 103,621,545,000 6,851 209,933.436 8,200 T/J 320,000 8,175 B 530,400 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,305 1,425 1,315 1,390 85 68,516,000 95,200,380,000 7,585 357.278 1,395 J 3,100 1,390 T/B 210,900 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 735 790 750 785 50 153,823,000 118,672,582,000 8,501 211.876 785 T/J 721,700 780 B 459,400 Total 4,360,915,200 9,119,415,658,600 469,589 65,074,600 108,265,000 Jakarta, 08 June 2020 Trading Division