List of Securities Quotation: LQ45 Date: Tuesday, 09 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 1,515 1,525 1,485 1,485 -30 10,216,300 15,285,188,000 3,774 1,810.976 1,490 J 65,400 1,485 T/B 561,500 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,160 1,240 1,160 1,180 20 117,226,600 141,247,819,500 14,111 107.273 1,180 T/J 1,681,900 1,175 B 128,400 3 AKRA AKR Corporindo Tbk. XDM9XX-1 2,640 2,700 2,510 2,520 -120 21,363,100 56,125,239,000 4,703 2,008.432 2,530 J 6,100 2,520 T/B 805,700 4 ANTM Aneka Tambang Tbk. --M2XX-1 630 650 605 610 -20 137,515,700 85,893,438,500 10,943 402.189 610 T/J 748,600 605 B 6,600,500 5 ASII Astra International Tbk. --M4BX-1 5,025 5,125 4,980 5,000 -25 43,049,500 216,043,092,000 7,733 3,575.592 5,000 T/J 3,800 4,990 B 72,200 6 BBCA Bank Central Asia Tbk. --M8B3-1 29,500 29,975 28,975 29,025 -475 20,022,000 589,032,975,000 14,564 16,585.714 29,025 T/J 100,200 29,000 B 156,400 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,830 5,150 4,850 4,860 30 142,855,100 707,050,856,000 27,311 23.375 4,860 T/J 64,400 4,850 B 1,207,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,300 3,360 3,210 3,210 -90 254,497,400 831,909,825,000 36,032 3,668.571 3,210 T/J 509,100 3,200 B 7,286,500 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,175 1,275 1,160 1,170 -5 326,707,900 397,334,825,000 26,485 152.609 1,170 T/J 4,983,800 1,165 B 3,588,600 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,250 5,450 5,150 5,275 25 73,706,800 391,383,937,500 13,743 1,589.492 5,275 T/J 377,200 5,225 B 1,100 11 BRPT Barito Pacific Tbk. --M3XX-1 1,315 1,330 1,225 1,225 -90 67,651,200 85,263,981,500 7,939 479.021 1,225 T/J 6,841,000 0 B 0 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 860 885 805 810 -50 106,466,100 88,406,725,500 7,873 158.666 810 T/J 1,517,800 805 B 4,295,100 13 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,380 3,480 3,160 3,180 -200 11,790,500 39,140,724,000 6,509 326.154 3,180 T/J 150,900 3,170 B 55,700 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,800 6,075 5,700 5,825 25 8,320,400 48,664,572,500 4,425 26,529.125 5,825 T/J 701,200 5,800 B 14,500 15 CTRA Ciputra Development Tbk. --M6XX-1 770 810 720 720 -50 102,166,600 74,932,773,000 7,170 161.204 720 T/J 651,200 0 B 0 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,360 1,400 1,295 1,305 -55 25,789,800 34,632,267,500 5,420 130.500 1,310 J 372,800 1,305 T/B 1,188,400 17 EXCL XL Axiata Tbk. XDM7BX-1 2,700 2,750 2,640 2,650 -50 10,685,100 28,635,083,000 3,340 134.490 2,660 J 13,000 2,640 B 149,700 18 GGRM Gudang Garam Tbk. --M5B3-1 48,600 49,500 48,325 48,375 -225 1,507,100 73,637,200,000 3,192 1,887.805 48,375 T/J 1,200 48,350 B 3,000 19 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,825 1,855 1,805 1,805 -20 36,207,100 66,328,449,500 6,609 9,010.583 1,805 T/J 749,600 1,800 B 2,061,700 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,775 8,975 8,800 8,900 125 21,394,700 190,084,172,500 8,714 329.935 8,900 T/J 211,800 8,875 B 36,000 21 INCO Vale Indonesia Tbk. --M2XX-1 3,000 3,070 2,900 2,920 -80 25,461,400 76,164,924,000 5,477 1,191.837 2,930 J 72,900 2,910 B 262,900 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,200 6,475 6,200 6,300 100 29,253,100 185,155,562,500 9,882 1,078.416 6,300 T/J 1,031,800 6,275 B 122,900 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,900 6,025 5,700 5,825 -75 4,947,200 28,998,325,000 3,030 300.154 5,825 T/J 109,600 5,800 B 52,600 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 13,300 13,650 12,500 12,625 -675 5,840,100 76,393,050,000 4,691 505.000 12,625 T/J 724,500 12,600 B 26,400 25 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,600 8,775 8,375 8,450 -150 6,073,200 52,192,750,000 5,315 60.357 8,450 T/J 20,900 8,425 B 3,900 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,270 1,300 1,220 1,220 -50 59,279,800 73,925,392,000 7,368 333.516 1,220 T/J 994,600 1,215 B 151,700 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,130 4,260 4,030 4,070 -60 16,797,200 69,654,830,000 7,192 240.004 4,070 T/J 469,800 4,060 B 151,100 28 KLBF Kalbe Farma Tbk. XDM5BX-1 1,425 1,450 1,400 1,410 -15 28,018,500 39,919,866,000 5,005 13,752.073 1,415 J 6,900 1,410 T/B 2,182,600 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,700 1,780 1,635 1,660 -40 54,527,600 92,933,604,500 8,400 37.615 1,660 T/J 84,000 1,655 B 9,000 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,010 1,035 950 960 -50 187,914,900 185,158,426,000 20,622 106.667 965 J 3,458,100 960 T/B 959,000 31 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,110 1,160 1,090 1,095 -15 276,527,100 310,731,903,000 14,940 365.000 1,095 T/J 7,131,000 1,090 B 5,578,000 32 PTBA Bukit Asam Tbk. --M2BX-1 2,300 2,400 2,310 2,390 90 119,439,500 281,048,190,000 12,185 2,078.261 2,390 T/J 880,100 2,380 B 578,200 33 PTPP PP (Persero) Tbk. --M6XX-1 935 995 905 935 0 139,455,800 132,492,148,500 10,881 175.752 940 J 478,700 935 T/B 54,400 34 PWON Pakuwon Jati Tbk. --M6B3-1 480 494 454 454 -26 275,224,800 128,892,324,200 15,368 1,750.260 456 J 1,013,600 454 T/B 1,085,400 35 SCMA Surya Citra Media Tbk. --M9XX-1 980 1,040 985 1,005 25 79,553,800 80,137,705,000 5,489 454.642 1,010 J 723,500 1,005 T/B 59,000 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 10,150 10,400 9,450 9,450 -700 7,380,000 72,053,627,500 6,411 3,288.329 9,450 T/J 1,079,400 0 B 0 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 200 214 191 192 -8 131,112,900 26,736,545,500 6,993 80.000 192 T/J 51,100 191 B 1,772,000 38 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,110 1,115 1,075 1,095 -15 22,788,900 25,190,548,000 1,698 270.370 1,095 T/J 159,100 1,090 B 315,400 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,275 5,475 5,050 5,275 0 23,287,400 123,273,800,000 6,986 326.144 5,275 T/J 6,000 5,250 B 60,300 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,230 3,270 3,140 3,140 -90 171,214,500 550,556,142,000 21,400 1,650.156 3,180 J 125,000 3,140 T/B 21,478,900 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,035 1,040 1,005 1,015 -20 80,475,300 81,683,554,000 7,928 4,834.945 1,015 T/J 70,900 1,010 B 279,700 42 UNTR United Tractors Tbk. --M9BX-1 17,550 18,375 17,650 17,775 225 4,899,700 88,380,832,500 4,702 21,160.714 17,850 J 500 17,775 T/B 56,800 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,475 8,200 8,300 100 26,608,700 222,532,145,000 10,657 212,493.600 8,325 J 600 8,300 T/B 28,600 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,390 1,465 1,360 1,375 -15 58,238,500 82,328,558,000 8,295 353.422 1,375 T/J 801,400 1,370 B 65,100 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 785 825 770 780 -5 89,091,100 71,246,771,000 7,858 210.526 780 T/J 156,700 775 B 1,414,700 Total 3,462,550,000 7,318,814,668,700 439,363 39,401,700 64,961,000 Jakarta, 09 June 2020 Trading Division