List of Securities Quotation: LQ45 Date: Wednesday, 10 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 1,485 1,505 1,470 1,495 10 8,890,000 13,299,482,000 2,269 1,823.171 1,500 J 121,000 1,495 T/B 558,800 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,180 1,180 1,100 1,100 -80 65,467,500 73,798,906,500 8,453 100.000 1,105 J 101,500 1,100 T/B 598,600 3 AKRA AKR Corporindo Tbk. XDM9XX-1 2,520 2,520 2,350 2,350 -170 25,251,300 60,629,870,000 3,608 1,872.943 2,350 T/J 396,800 0 B 0 4 ANTM Aneka Tambang Tbk. --M2XX-1 610 620 580 595 -15 78,090,100 46,674,212,000 6,344 392.299 595 T/J 184,200 590 B 4,716,200 5 ASII Astra International Tbk. --M4BX-1 5,000 5,025 4,650 4,850 -150 39,812,900 192,588,488,500 12,229 3,468.324 4,860 J 117,100 4,850 T/B 309,800 6 BBCA Bank Central Asia Tbk. --M8B3-1 29,025 29,325 27,975 29,000 -25 23,076,500 660,998,295,000 20,802 16,571.429 29,000 T/J 55,100 28,975 B 102,300 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,860 4,850 4,520 4,520 -340 151,784,400 700,221,851,000 25,579 21.740 4,520 T/J 20,818,400 0 B 0 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,210 3,180 3,000 3,030 -180 443,231,300 1,354,999,931,000 49,982 3,462.857 3,030 T/J 1,043,400 3,020 B 1,134,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,170 1,200 1,090 1,090 -80 222,713,700 249,483,206,000 18,587 142.174 1,095 J 554,600 1,090 T/B 1,700 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,275 5,225 4,910 4,910 -365 144,822,100 717,541,793,000 22,492 1,479.508 4,910 T/J 11,128,400 0 B 0 11 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,240 1,170 1,200 -25 53,737,200 64,844,479,000 5,850 469.245 1,205 J 39,800 1,200 T/B 59,300 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 810 825 755 755 -55 121,793,600 94,419,526,000 7,769 147.893 760 J 1,223,100 755 T/B 4,354,900 13 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,180 3,330 2,960 3,000 -180 18,727,700 58,121,898,000 7,093 307.692 3,000 T/J 319,200 2,990 B 300 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,825 5,900 5,500 5,575 -250 6,278,700 35,174,097,500 3,803 25,390.536 5,600 J 4,100 5,575 T/B 120,900 15 CTRA Ciputra Development Tbk. --M6XX-1 720 730 670 680 -40 109,091,100 74,719,860,500 4,788 152.248 680 T/J 1,501,600 675 B 648,800 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,305 1,330 1,255 1,290 -15 12,540,900 16,172,464,000 3,006 129.000 1,295 J 110,800 1,290 T/B 1,002,900 17 EXCL XL Axiata Tbk. XDM7BX-1 2,650 2,760 2,550 2,640 -10 19,467,600 51,812,294,000 5,057 133.982 2,650 J 727,900 2,640 T/B 23,200 18 GGRM Gudang Garam Tbk. --M5B3-1 48,375 48,500 46,850 47,300 -1,075 1,613,600 76,530,745,000 4,290 1,845.854 47,300 T/J 7,800 47,275 B 800 19 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,805 1,820 1,720 1,750 -55 36,959,800 65,111,271,000 8,802 8,736.022 1,755 J 32,100 1,750 T/B 217,200 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,900 8,900 8,625 8,650 -250 15,356,000 133,386,625,000 7,657 320.667 8,675 J 31,200 8,650 T/B 276,700 21 INCO Vale Indonesia Tbk. --M2XX-1 2,920 2,960 2,800 2,860 -60 19,616,400 56,284,278,000 4,153 1,167.347 2,860 T/J 65,300 2,850 B 212,900 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,300 6,400 6,100 6,150 -150 11,632,900 71,900,807,500 6,423 1,052.740 6,150 T/J 157,900 6,125 B 218,800 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,825 5,875 5,425 5,450 -375 6,486,700 36,136,217,500 2,962 280.831 5,475 J 1,700 5,450 T/B 549,600 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,625 12,600 11,800 11,900 -725 4,972,500 60,380,787,500 3,941 476.000 11,925 J 500 11,900 T/B 4,800 25 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 8,450 8,500 7,900 7,925 -525 5,596,000 45,246,870,000 5,231 56.607 7,950 J 1,500 7,925 T/B 101,200 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,220 1,225 1,135 1,145 -75 41,095,800 47,942,946,000 4,512 313.013 1,145 T/J 413,200 1,140 B 735,800 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,070 4,060 3,810 3,900 -170 14,299,600 55,945,163,000 5,788 229.980 3,900 T/J 365,300 3,890 B 48,000 28 KLBF Kalbe Farma Tbk. XDM5BX-1 1,410 1,520 1,400 1,470 60 61,440,900 90,136,358,500 7,887 14,337.267 1,470 T/J 1,454,200 1,465 B 238,000 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,660 1,670 1,545 1,545 -115 21,590,900 34,171,759,500 5,442 35.009 1,545 T/J 1,348,700 0 B 0 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 960 990 930 945 -15 110,822,100 106,670,721,000 13,110 105.000 945 T/J 2,562,800 940 B 441,900 31 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,095 1,110 1,020 1,040 -55 272,865,000 289,116,107,000 11,453 346.667 1,040 T/J 2,652,300 1,035 B 1,076,700 32 PTBA Bukit Asam Tbk. --M2BX-1 2,390 2,480 2,280 2,370 -20 269,829,400 643,838,566,000 28,596 2,060.870 2,380 J 904,000 2,370 T/B 1,091,800 33 PTPP PP (Persero) Tbk. --M6XX-1 935 965 870 890 -45 106,070,800 96,257,798,000 7,057 167.293 895 J 347,700 890 T/B 424,800 34 PWON Pakuwon Jati Tbk. --M6B3-1 454 464 424 432 -22 265,375,700 117,566,981,400 13,336 1,665.446 432 T/J 4,254,700 430 B 618,600 35 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,035 945 965 -40 44,289,000 43,853,654,000 4,894 436.547 965 T/J 1,399,000 960 B 372,200 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,450 9,300 8,900 9,225 -225 10,537,000 96,782,980,000 5,034 3,210.035 9,225 T/J 1,100 9,200 B 8,400 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 192 197 182 183 -9 60,002,900 11,329,206,200 3,628 76.250 184 J 256,500 183 T/B 1,218,900 38 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,095 1,120 1,055 1,095 0 38,132,400 41,917,245,500 2,999 270.370 1,095 T/J 594,500 1,090 B 625,600 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,275 5,400 4,940 4,960 -315 19,074,000 97,360,160,000 5,852 306.668 4,970 J 1,000 4,960 T/B 72,200 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,140 3,190 3,100 3,110 -30 263,483,700 826,608,898,000 28,580 1,634.391 3,120 J 129,500 3,110 T/B 3,124,200 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,020 990 1,005 -10 93,408,200 94,443,211,000 8,292 4,787.310 1,010 J 532,500 1,005 T/B 1,885,100 42 UNTR United Tractors Tbk. --M9BX-1 17,775 17,850 17,000 17,225 -550 3,804,400 66,273,352,500 4,187 20,505.952 17,225 T/J 72,300 17,150 B 200 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,300 8,475 8,150 8,200 -100 15,919,600 131,027,307,500 7,789 209,933.436 8,200 T/J 83,700 8,175 B 87,900 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,375 1,395 1,280 1,285 -90 55,844,900 73,495,412,000 7,495 330.289 1,290 J 550,200 1,285 T/B 544,500 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 780 795 730 740 -40 62,779,200 47,369,390,500 5,723 199.730 740 T/J 497,800 735 B 853,900 Total 3,477,676,000 8,022,585,473,100 432,824 57,166,000 28,682,700 Jakarta, 10 June 2020 Trading Division