List of Securities Quotation: LQ45 Date: Monday, 15 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 1,520 1,490 1,510 40 23,731,200 35,725,033,500 6,830 1,841.463 1,515 J 245,200 1,510 T/B 427,500 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,060 1,085 1,010 1,020 -40 35,356,800 36,618,109,000 7,350 92.727 1,025 J 327,200 1,020 T/B 31,300 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,410 2,460 2,320 2,360 -50 12,394,200 29,871,282,000 1,430 1,880.913 2,360 T/J 23,600 2,350 B 102,500 4 ANTM Aneka Tambang Tbk. --M2XX-1 580 595 560 565 -15 44,814,200 25,783,917,500 4,846 372.519 565 T/J 301,300 560 B 4,563,700 5 ASII Astra International Tbk. --M4BX-1 4,790 4,850 4,700 4,740 -50 42,880,500 204,058,617,000 10,081 3,389.661 4,750 J 57,100 4,740 T/B 33,600 6 BBCA Bank Central Asia Tbk. --M8B3-1 28,350 28,550 27,500 27,500 -850 20,168,900 563,672,867,500 15,451 15,714.286 27,525 J 12,000 27,500 T/B 1,220,700 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,470 4,500 4,180 4,200 -270 116,652,300 505,614,537,000 26,183 20.201 4,210 J 165,200 4,200 T/B 4,604,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,030 3,050 2,890 2,900 -130 230,766,700 682,766,465,000 43,370 3,314.286 2,910 J 272,300 2,900 T/B 2,975,500 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,125 1,185 1,060 1,060 -65 277,874,000 313,249,428,500 19,987 138.261 1,065 J 182,300 1,060 T/B 1,886,500 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,890 4,910 4,690 4,720 -170 84,907,300 405,486,577,000 14,539 1,422.257 4,730 J 592,900 4,720 T/B 1,632,700 11 BRPT Barito Pacific Tbk. --M3XX-1 1,195 1,235 1,190 1,205 10 42,401,200 51,209,996,500 4,576 471.200 1,205 T/J 32,700 1,200 B 464,200 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 790 740 760 0 62,235,700 47,598,970,000 2,914 148.872 765 J 219,300 760 T/B 373,000 13 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,190 3,270 3,050 3,080 -110 11,853,100 37,486,654,000 5,922 315.897 3,090 J 21,400 3,080 T/B 25,300 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,800 5,975 5,575 5,700 -100 5,877,300 34,045,852,500 3,708 25,959.831 5,700 T/J 23,500 5,650 B 4,400 15 CTRA Ciputra Development Tbk. --M6XX-1 685 710 645 670 -15 70,786,700 47,921,636,000 4,731 150.009 675 J 110,800 670 T/B 490,100 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,255 1,310 1,230 1,240 -15 19,656,100 25,069,033,500 3,666 124.000 1,240 T/J 670,800 1,235 B 178,600 17 EXCL XL Axiata Tbk. XDM7BX-1 2,560 2,620 2,490 2,530 -30 16,195,500 41,157,302,000 3,732 128.399 2,530 T/J 53,600 2,520 B 36,100 18 GGRM Gudang Garam Tbk. --M5B3-1 47,200 48,525 47,250 48,350 1,150 1,269,900 61,114,647,500 3,283 1,886.829 48,350 T/J 74,800 48,325 B 200 19 HMSP H.M. Sampoerna Tbk. XDM5LK-1 1,740 1,760 1,680 1,690 -50 44,874,300 76,870,093,500 8,665 8,436.502 1,690 T/J 109,900 1,685 B 228,700 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,600 8,800 8,575 8,700 100 12,064,600 105,253,900,000 5,468 322.521 8,725 J 226,200 8,700 T/B 728,000 21 INCO Vale Indonesia Tbk. --M2XX-1 2,830 2,860 2,690 2,730 -100 15,068,500 41,522,594,000 3,585 1,114.286 2,740 J 113,800 2,730 T/B 36,400 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,100 6,375 6,075 6,200 100 16,214,900 101,234,715,000 5,644 1,061.299 6,200 T/J 158,000 6,175 B 96,200 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,425 5,650 5,200 5,200 -225 4,591,700 24,418,500,000 2,645 267.949 5,200 T/J 4,900 5,175 B 137,500 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,200 12,500 11,625 11,700 -500 2,215,300 26,355,725,000 2,200 468.000 11,700 T/J 303,300 11,675 B 29,500 25 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,825 8,025 7,550 7,575 -250 2,173,500 16,810,872,500 2,836 54.107 7,600 J 10,100 7,575 T/B 43,600 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,225 1,270 1,175 1,185 -40 45,580,100 55,826,773,500 6,317 323.948 1,190 J 44,800 1,185 T/B 1,219,200 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,980 4,070 3,840 3,890 -90 8,622,600 34,032,313,000 4,936 229.390 3,890 T/J 69,100 3,880 B 5,400 28 KLBF Kalbe Farma Tbk. XDM5BX-1 1,380 1,420 1,360 1,405 25 25,094,000 35,144,617,000 5,413 13,703.306 1,405 T/J 356,900 1,400 B 223,500 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,480 1,565 1,460 1,500 20 24,601,500 37,367,168,000 6,563 33.990 1,500 T/J 99,800 1,495 B 115,000 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 955 970 915 925 -30 96,374,700 90,996,483,000 8,317 102.778 925 T/J 147,200 920 B 389,100 31 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,045 1,060 995 995 -50 197,702,600 202,152,551,000 10,137 331.667 1,000 J 828,800 995 T/B 1,460,400 32 PTBA Bukit Asam Tbk. CDM2BX-1 2,390 2,480 2,350 2,360 -30 132,252,000 319,734,733,000 20,806 2,052.174 2,360 T/J 476,100 2,350 B 2,102,600 33 PTPP PP (Persero) Tbk. --M6XX-1 870 880 810 815 -55 106,557,200 89,999,011,500 6,901 153.195 820 J 502,700 815 T/B 283,900 34 PWON Pakuwon Jati Tbk. --M6B3-1 454 470 434 434 -20 259,300,900 117,445,159,600 14,253 1,673.156 434 T/J 1,016,100 432 B 2,056,900 35 SCMA Surya Citra Media Tbk. --M9XX-1 925 960 905 925 0 18,256,100 16,993,366,500 1,789 418.452 925 T/J 1,095,700 915 B 411,100 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,400 9,600 9,175 9,425 25 6,943,300 65,573,627,500 3,989 3,279.630 9,450 J 4,300 9,425 T/B 63,400 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 185 196 181 181 -4 77,305,200 14,609,416,900 4,483 75.417 182 J 477,800 181 T/B 678,300 38 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,090 1,115 1,070 1,110 20 39,892,200 43,875,198,000 2,674 274.074 1,110 T/J 222,800 1,100 B 38,700 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,800 4,920 4,600 4,600 -200 10,858,300 51,605,810,000 5,049 284.410 4,600 T/J 414,100 4,590 B 33,500 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,030 3,150 3,030 3,090 60 241,625,700 749,803,833,000 30,777 1,623.880 3,100 J 5,298,000 3,090 T/B 7,029,200 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,015 1,030 990 1,020 5 116,443,400 118,070,440,500 7,678 4,858.762 1,020 T/J 433,600 1,015 B 189,600 42 UNTR United Tractors Tbk. --M9BX-1 16,450 16,675 15,900 16,125 -325 2,550,200 41,423,075,000 4,209 19,196.429 16,125 T/J 1,500 16,100 B 3,900 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,200 8,300 8,175 8,275 75 14,159,100 116,633,510,000 4,588 211,853.559 8,275 T/J 274,300 8,200 B 67,900 44 WIKA Wijaya Karya (Persero) Tbk. CDM6XX-1 1,260 1,310 1,240 1,250 -10 49,643,500 63,561,742,000 6,488 321.293 1,255 J 77,700 1,250 T/B 1,083,600 45 WSKT Waskita Karya (Persero) Tbk. CDM6LK-1 730 755 700 720 -10 49,235,900 36,149,096,000 4,327 194.332 720 T/J 411,200 715 B 91,100 Total 2,740,022,900 5,841,915,251,000 373,336 16,564,700 37,896,600 Jakarta, 15 June 2020 Trading Division