List of Securities Quotation: LQ45 Date: Thursday, 11 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 1,505 1,455 1,470 -25 8,911,000 13,192,423,500 2,930 1,792.683 1,470 T/J 94,300 1,465 B 400 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,100 1,110 1,055 1,070 -30 31,930,900 34,442,017,500 5,885 97.273 1,070 T/J 73,900 1,065 B 605,500 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,350 2,350 2,200 2,310 -40 18,203,400 41,571,196,000 2,280 1,841.063 2,320 J 27,000 2,310 T/B 266,200 4 ANTM Aneka Tambang Tbk. --M2XX-1 595 605 570 580 -15 73,061,000 42,711,715,000 5,592 382.409 580 T/J 27,800 575 B 2,740,700 5 ASII Astra International Tbk. --M4BX-1 4,850 4,840 4,660 4,700 -150 53,920,100 255,093,633,000 8,923 3,361.056 4,710 J 2,200 4,700 T/B 51,600 6 BBCA Bank Central Asia Tbk. --M8B3-1 29,000 29,050 28,025 28,400 -600 17,037,500 487,017,572,500 13,057 16,228.571 28,400 T/J 1,116,400 28,375 B 7,100 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,520 4,510 4,210 4,210 -310 222,042,700 951,872,493,000 33,440 20.249 4,210 T/J 8,566,900 0 B 0 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 3,130 2,900 2,970 -60 372,347,500 1,117,386,367,000 39,655 3,394.286 2,970 T/J 2,545,100 2,960 B 10,162,100 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,090 1,120 1,015 1,025 -65 208,825,800 220,479,377,000 15,753 133.696 1,030 J 245,100 1,025 T/B 6,060,200 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,910 4,870 4,570 4,690 -220 182,391,900 857,687,457,000 22,309 1,413.217 4,700 J 446,900 4,690 T/B 3,294,500 11 BRPT Barito Pacific Tbk. --M3XX-1 1,200 1,250 1,170 1,225 25 53,244,400 65,025,365,000 5,844 479.021 1,225 T/J 307,700 1,220 B 831,000 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 755 780 725 740 -15 105,586,100 78,966,707,500 5,466 144.955 740 T/J 3,900 735 B 313,300 13 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,000 3,140 2,870 3,130 130 11,675,900 35,883,593,000 6,960 321.026 3,140 J 105,000 3,130 T/B 44,200 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,575 5,775 5,400 5,600 25 8,695,500 49,082,830,000 3,812 25,504.395 5,600 T/J 900 5,575 B 10,500 15 CTRA Ciputra Development Tbk. --M6XX-1 680 700 645 655 -25 64,199,400 42,990,309,500 3,821 146.651 660 J 9,700 655 T/B 1,652,100 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,310 1,240 1,240 -50 9,619,200 12,199,629,500 2,819 124.000 1,245 J 8,000 1,240 T/B 27,900 17 EXCL XL Axiata Tbk. XDM7BX-1 2,640 2,650 2,530 2,550 -90 11,626,200 29,963,862,000 3,848 129.414 2,550 T/J 196,100 2,540 B 162,400 18 GGRM Gudang Garam Tbk. --M5B3-1 47,300 47,450 45,950 46,875 -425 1,047,500 49,141,557,500 3,246 1,829.268 46,875 T/J 4,600 46,850 B 2,800 19 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,750 1,745 1,675 1,685 -65 42,412,200 72,334,436,000 8,065 8,411.542 1,685 T/J 585,800 1,680 B 841,400 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,650 8,750 8,450 8,600 -50 11,516,100 99,007,470,000 6,012 318.814 8,600 T/J 83,500 8,575 B 95,500 21 INCO Vale Indonesia Tbk. --M2XX-1 2,860 2,910 2,780 2,870 10 12,413,300 35,456,509,000 2,820 1,171.429 2,870 T/J 153,900 2,860 B 180,700 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,150 6,175 6,025 6,100 -50 12,513,600 76,211,247,500 4,948 1,044.181 6,100 T/J 330,900 6,075 B 291,900 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,450 5,850 5,275 5,475 25 8,161,400 45,861,950,000 4,344 282.119 5,475 T/J 2,800 5,450 B 35,500 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,900 12,400 11,700 12,225 325 3,648,200 44,500,207,500 3,751 489.000 12,225 T/J 657,200 12,200 B 4,300 25 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,925 8,050 7,700 7,750 -175 2,787,600 21,949,627,500 3,220 55.357 7,775 J 4,400 7,750 T/B 165,400 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,145 1,230 1,075 1,160 15 72,989,200 85,252,079,000 7,260 317.113 1,165 J 81,800 1,160 T/B 50,300 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,900 3,950 3,760 3,760 -140 17,171,900 65,912,540,000 6,449 221.724 3,760 T/J 18,800 3,750 B 263,500 28 KLBF Kalbe Farma Tbk. XDM5BX-1 1,470 1,490 1,405 1,420 -50 27,319,800 39,316,652,000 7,244 13,849.605 1,425 J 1,000 1,420 T/B 1,063,500 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,545 1,560 1,445 1,465 -80 23,012,700 34,292,543,000 6,350 33.197 1,465 T/J 328,200 1,460 B 57,200 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 945 965 930 955 10 111,159,600 105,937,883,000 8,982 106.111 955 T/J 4,807,600 950 B 2,240,400 31 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,040 1,070 1,000 1,030 -10 206,158,300 213,614,437,500 7,570 343.333 1,030 T/J 2,336,800 1,025 B 130,400 32 PTBA Bukit Asam Tbk. --M2BX-1 2,370 2,380 2,250 2,280 -90 115,570,200 268,071,891,000 17,463 1,982.609 2,280 T/J 3,191,200 2,270 B 1,241,100 33 PTPP PP (Persero) Tbk. CDM6XX-1 890 900 840 845 -45 73,106,400 63,111,981,500 5,741 158.835 845 T/J 2,080,900 840 B 387,700 34 PWON Pakuwon Jati Tbk. --M6B3-1 432 448 420 434 2 189,810,300 82,858,928,200 9,094 1,673.156 436 J 370,300 434 T/B 24,087,800 35 SCMA Surya Citra Media Tbk. --M9XX-1 965 975 930 940 -25 21,317,500 20,205,706,000 2,160 425.237 940 T/J 256,500 935 B 462,700 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,225 9,500 9,050 9,450 225 5,593,700 52,589,210,000 2,858 3,288.329 9,475 J 14,100 9,450 T/B 1,600 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 183 191 174 188 5 52,672,200 9,615,717,600 3,291 78.333 188 T/J 2,045,100 187 B 119,100 38 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,095 1,105 1,075 1,090 -5 29,378,600 32,210,360,500 1,489 269.136 1,090 T/J 24,000 1,085 B 186,200 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,960 5,150 4,800 4,820 -140 18,626,600 91,749,780,500 5,829 298.012 4,820 T/J 234,400 4,810 B 911,400 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,110 3,150 3,060 3,080 -30 175,767,800 543,394,787,000 21,348 1,618.625 3,080 T/J 2,538,900 3,070 B 3,273,800 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,005 1,020 985 1,015 10 88,239,100 89,376,228,000 13,344 4,834.945 1,015 T/J 277,500 1,010 B 50,600 42 UNTR United Tractors Tbk. --M9BX-1 17,225 17,225 16,300 16,450 -775 4,527,100 75,596,465,000 5,505 19,583.333 16,500 J 1,600 16,450 T/B 13,000 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,300 8,100 8,200 0 19,429,200 160,093,212,500 4,769 209,933.436 8,200 T/J 107,000 8,175 B 42,900 44 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,285 1,310 1,215 1,230 -55 36,778,100 46,051,328,000 6,313 316.152 1,230 T/J 55,800 1,225 B 105,000 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 740 745 690 695 -45 57,273,900 40,696,981,000 4,856 187.584 700 J 1,143,300 695 T/B 74,000 Total 2,893,720,600 6,899,978,264,300 366,715 35,514,800 62,609,400 Jakarta, 11 June 2020 Trading Division