List of Securities Quotation: LQ45 Date: Friday, 12 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 1,470 1,490 1,395 1,470 0 6,952,600 10,096,499,000 2,926 1,792.683 1,475 J 1,000 1,470 T/B 103,000 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,070 1,070 1,010 1,060 -10 49,986,300 52,415,149,500 5,425 96.364 1,065 J 125,400 1,060 T/B 454,800 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,310 2,410 2,160 2,410 100 18,684,800 42,360,279,000 2,801 1,920.763 2,410 T/J 31,200 2,400 B 10,800 4 ANTM Aneka Tambang Tbk. --M2XX-1 580 580 545 580 0 58,198,800 32,974,394,500 4,215 382.409 585 J 1,684,800 580 T/B 3,462,400 5 ASII Astra International Tbk. --M4BX-1 4,700 4,820 4,400 4,790 90 45,837,700 215,119,305,000 9,470 3,425.417 4,800 J 30,600 4,790 T/B 687,300 6 BBCA Bank Central Asia Tbk. --M8B3-1 28,400 28,400 27,400 28,350 -50 19,208,800 536,875,525,000 15,597 16,200.000 28,375 J 51,500 28,350 T/B 318,200 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,210 4,470 3,940 4,470 260 199,783,700 851,066,669,000 27,360 21.499 4,480 J 321,500 4,470 T/B 4,615,400 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,970 3,040 2,800 3,030 60 472,128,400 1,391,954,312,000 46,552 3,462.857 3,040 J 2,491,000 3,030 T/B 5,590,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,025 1,135 960 1,125 100 304,811,900 322,161,886,500 20,633 146.739 1,130 J 1,328,300 1,125 T/B 4,174,700 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,690 4,900 4,430 4,890 200 144,979,700 683,445,182,000 18,572 1,473.482 4,900 J 1,478,900 4,890 T/B 3,103,300 11 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,210 1,165 1,195 -30 38,236,800 45,706,220,500 4,673 467.290 1,200 J 197,500 1,195 T/B 219,100 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 775 690 760 20 91,972,500 67,753,917,500 5,946 148.872 770 J 255,800 760 T/B 2,505,200 13 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,130 3,270 2,970 3,190 60 18,066,800 56,692,078,000 6,857 327.179 3,200 J 102,400 3,190 T/B 595,400 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,600 5,850 5,300 5,800 200 9,442,300 53,156,317,500 3,434 26,415.266 5,825 J 51,700 5,800 T/B 410,000 15 CTRA Ciputra Development Tbk. --M6XX-1 655 690 615 685 30 79,271,900 52,049,103,000 5,426 153.368 690 J 71,900 685 T/B 116,900 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,240 1,260 1,165 1,255 15 13,175,100 16,134,747,500 2,651 125.500 1,260 J 260,400 1,255 T/B 292,700 17 EXCL XL Axiata Tbk. XDM7BX-1 2,550 2,580 2,430 2,560 10 11,645,400 29,264,724,000 2,984 129.922 2,570 J 79,800 2,560 T/B 23,100 18 GGRM Gudang Garam Tbk. --M5B3-1 46,875 47,350 45,800 47,200 325 849,900 39,491,160,000 2,590 1,841.951 47,325 J 2,300 47,200 T/B 38,100 19 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,685 1,745 1,600 1,740 55 54,711,900 91,804,701,000 8,113 8,686.102 1,745 J 1,383,700 1,740 T/B 628,000 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,600 8,625 8,200 8,600 0 15,411,500 130,612,740,000 6,793 318.814 8,625 J 73,000 8,600 T/B 2,024,800 21 INCO Vale Indonesia Tbk. --M2XX-1 2,870 2,860 2,750 2,830 -40 15,334,700 43,099,502,000 2,602 1,155.102 2,840 J 183,000 2,830 T/B 312,100 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,100 6,100 5,900 6,100 0 9,715,900 58,607,855,000 4,208 1,044.181 6,125 J 157,100 6,100 T/B 133,600 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,475 5,525 5,175 5,425 -50 5,857,400 31,461,402,500 3,169 279.543 5,450 J 8,000 5,425 T/B 186,000 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,225 12,450 11,625 12,200 -25 2,186,200 26,529,107,500 2,885 488.000 12,250 J 6,000 12,200 T/B 58,000 25 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,750 7,825 7,325 7,825 75 3,084,400 23,501,280,000 2,261 55.893 7,850 J 12,800 7,825 T/B 36,300 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,225 1,095 1,225 65 47,995,600 56,726,604,000 6,067 334.882 1,230 J 456,300 1,225 T/B 6,300 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,760 4,000 3,550 3,980 220 16,937,600 65,110,545,000 6,663 234.697 3,990 J 19,000 3,980 T/B 223,300 28 KLBF Kalbe Farma Tbk. XDM5BX-1 1,420 1,420 1,350 1,380 -40 41,876,600 57,618,056,000 6,712 13,459.475 1,380 T/J 799,800 1,375 B 1,139,100 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,465 1,495 1,365 1,480 15 26,851,800 38,612,095,500 4,948 33.537 1,480 T/J 1,747,100 1,475 B 298,800 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 955 975 910 955 0 163,081,000 155,117,300,000 9,488 106.111 960 J 5,873,000 955 T/B 2,706,200 31 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,030 1,060 960 1,045 15 249,131,400 254,302,595,500 7,838 348.333 1,050 J 8,634,700 1,045 T/B 9,035,000 32 PTBA Bukit Asam Tbk. --M2BX-1 2,280 2,410 2,150 2,390 110 161,447,100 373,563,640,000 19,929 2,078.261 2,400 J 1,074,700 2,390 T/B 1,363,700 33 PTPP PP (Persero) Tbk. CDM6XX-1 845 875 795 870 25 84,442,600 70,823,866,000 5,455 163.534 875 J 735,500 870 T/B 1,856,900 34 PWON Pakuwon Jati Tbk. --M6B3-1 434 468 414 454 20 328,296,400 145,869,550,200 12,558 1,750.260 456 J 124,200 454 T/B 28,515,000 35 SCMA Surya Citra Media Tbk. --M9XX-1 940 935 885 925 -15 26,286,200 24,012,261,500 2,187 418.452 930 J 273,900 925 T/B 577,400 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,450 9,450 9,050 9,400 -50 3,234,600 30,296,417,500 2,350 3,270.930 9,425 J 10,400 9,400 T/B 491,100 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 188 186 175 185 -3 57,946,300 10,478,136,700 2,787 77.083 186 J 1,077,600 185 T/B 2,065,000 38 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,090 1,095 1,065 1,090 0 32,132,900 34,859,073,000 1,680 269.136 1,095 J 276,100 1,090 T/B 963,700 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,880 4,500 4,800 -20 15,404,500 73,100,709,000 5,201 296.776 4,810 J 4,200 4,800 T/B 298,700 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,080 3,080 2,970 3,030 -50 260,087,300 787,473,296,000 29,218 1,592.348 3,040 J 1,835,900 3,030 T/B 9,695,500 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,015 950 1,015 0 59,909,500 60,270,534,000 8,375 4,834.945 1,015 T/J 2,886,000 1,010 B 18,500 42 UNTR United Tractors Tbk. --M9BX-1 16,450 16,825 15,700 16,450 0 4,397,300 71,512,370,000 4,373 19,583.333 16,450 T/J 2,300 16,425 B 2,200 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,200 8,000 8,200 0 10,835,600 88,301,042,500 4,293 209,933.436 8,200 T/J 1,679,200 8,175 B 47,400 44 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,230 1,260 1,150 1,260 30 69,814,500 84,363,379,500 7,242 323.863 1,265 J 55,400 1,260 T/B 1,717,600 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 695 730 650 730 35 64,805,200 44,909,408,000 4,516 197.031 735 J 984,000 730 T/B 1,666,000 Total 3,414,449,400 7,431,654,937,400 370,023 38,938,900 92,786,900 Jakarta, 12 June 2020 Trading Division