List of Securities Quotation: LQ45 Date: Wednesday, 17 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 1,570 1,585 1,525 1,545 -25 18,424,000 28,499,199,500 3,734 1,884.146 1,545 T/J 14,886,700 1,540 B 82,000 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,075 1,095 1,055 1,070 -5 38,939,600 41,704,446,500 7,348 97.273 1,070 T/J 3,809,100 1,065 B 1,459,400 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,580 2,600 2,520 2,570 -10 29,819,700 76,172,666,000 2,675 2,048.282 2,580 J 105,900 2,570 T/B 86,400 4 ANTM Aneka Tambang Tbk. --M2XX-1 610 645 605 635 25 195,616,600 122,564,100,000 12,365 418.672 640 J 8,360,800 635 T/B 3,676,400 5 ASII Astra International Tbk. --M4BX-1 4,970 5,000 4,910 4,970 0 24,744,500 122,562,799,000 7,692 3,554.138 4,970 T/J 7,750,700 4,960 B 38,700 6 BBCA Bank Central Asia Tbk. --M8B3-1 28,800 29,000 28,400 28,600 -200 15,960,000 457,061,385,000 13,010 16,342.857 28,625 J 3,100 28,600 T/B 800 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,610 4,750 4,510 4,550 -60 93,134,000 427,386,868,000 16,936 21.884 4,560 J 800 4,550 T/B 1,241,800 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,130 3,200 3,080 3,100 -30 218,180,800 682,167,601,000 24,338 3,542.857 3,100 T/J 736,900 3,090 B 876,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,145 1,185 1,125 1,140 -5 151,252,200 173,557,032,000 10,150 148.696 1,145 J 1,353,300 1,140 T/B 1,950,000 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,025 5,200 4,890 4,900 -125 106,972,300 530,986,004,500 16,636 1,476.495 4,910 J 34,600 4,900 T/B 2,162,900 11 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,250 1,195 1,210 -15 36,720,600 44,666,818,500 4,347 473.155 1,210 T/J 98,100 1,205 B 69,600 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 810 850 800 820 10 40,508,400 33,080,358,500 3,399 160.625 820 T/J 169,300 815 B 1,342,000 13 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,160 3,330 3,150 3,260 100 30,533,300 99,021,460,000 11,446 334.359 3,260 T/J 406,500 3,250 B 52,600 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,925 6,000 5,800 5,950 25 4,883,600 28,949,215,000 2,854 27,098.420 5,950 T/J 24,500 5,925 B 21,500 15 CTRA Ciputra Development Tbk. --M6XX-1 710 730 705 715 5 33,079,000 23,750,592,000 3,057 160.085 720 J 417,900 715 T/B 1,541,700 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,315 1,330 1,280 1,320 5 10,980,000 14,394,766,500 2,525 132.000 1,320 T/J 123,900 1,315 B 44,100 17 EXCL XL Axiata Tbk. XDM7BX-1 2,610 2,700 2,610 2,690 80 14,320,500 38,262,328,000 3,707 136.520 2,690 T/J 9,600 2,680 B 69,800 18 GGRM Gudang Garam Tbk. --M5B3-1 48,900 49,100 48,400 48,550 -350 693,800 33,741,920,000 2,327 1,894.634 48,550 T/J 4,100 48,525 B 21,300 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,765 1,795 1,750 1,765 0 22,973,700 40,628,613,500 3,660 8,810.903 1,765 T/J 990,700 1,760 B 445,300 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,875 9,000 8,875 8,950 75 7,449,300 66,493,922,500 5,601 331.789 8,950 T/J 1,611,000 8,925 B 43,000 21 INCO Vale Indonesia Tbk. --M2XX-1 3,000 3,060 2,920 3,040 40 16,402,700 49,323,587,000 3,904 1,240.816 3,040 T/J 991,000 3,030 B 33,800 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,400 6,550 6,400 6,550 150 15,534,000 100,746,040,000 6,746 1,121.211 6,550 T/J 172,800 6,525 B 15,700 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,525 5,825 5,525 5,825 300 5,216,600 29,644,822,500 3,103 300.154 5,825 T/J 275,700 5,800 B 31,500 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,525 12,600 12,250 12,450 -75 1,443,100 17,894,152,500 1,981 498.000 12,475 J 4,300 12,450 T/B 6,400 25 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,850 7,925 7,750 7,825 -25 1,944,000 15,237,312,500 1,886 55.893 7,825 T/J 480,600 7,800 B 107,900 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,285 1,300 1,250 1,280 -5 30,544,000 38,973,838,000 5,038 349.918 1,285 J 291,800 1,280 T/B 594,100 27 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 4,150 4,210 4,070 4,150 0 9,313,400 38,651,730,000 4,064 244.722 4,160 J 50,600 4,150 T/B 43,300 28 KLBF Kalbe Farma Tbk. XDM5BX-1 1,425 1,450 1,420 1,430 5 32,750,200 46,842,282,000 3,003 13,947.137 1,435 J 37,000 1,430 T/B 632,900 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,615 1,690 1,615 1,650 35 34,323,900 56,636,675,500 6,841 37.389 1,650 T/J 181,900 1,645 B 37,000 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 980 995 945 960 -20 132,992,000 127,595,478,500 10,501 106.667 960 T/J 6,980,800 955 B 1,441,100 31 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,120 1,155 1,095 1,125 5 234,780,900 263,033,830,000 12,019 375.000 1,130 J 3,438,300 1,125 T/B 421,200 32 PTBA Bukit Asam Tbk. CDM2BX-1 2,440 2,490 2,420 2,470 30 115,857,300 283,351,386,000 13,769 2,147.826 2,480 J 7,509,800 2,470 T/B 613,200 33 PTPP PP (Persero) Tbk. XDM6XX-1 870 905 855 900 30 65,009,100 57,432,243,500 4,666 169.173 905 J 3,159,900 900 T/B 2,072,300 34 PWON Pakuwon Jati Tbk. --M6B3-1 458 470 458 464 6 136,660,400 63,339,172,600 6,481 1,788.812 466 J 191,400 464 T/B 2,110,000 35 SCMA Surya Citra Media Tbk. --M9XX-1 965 1,010 950 1,005 40 28,067,100 27,804,486,500 2,771 454.642 1,010 J 1,014,100 1,005 T/B 700 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,725 9,825 9,600 9,625 -100 2,715,200 26,283,427,500 2,169 3,349.224 9,750 J 10,200 9,625 T/B 302,000 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 198 190 191 -2 47,654,600 9,209,281,400 2,593 79.583 192 J 742,900 191 T/B 2,256,300 38 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,165 1,180 1,145 1,165 0 64,059,700 74,928,043,000 3,777 287.654 1,170 J 1,124,900 1,165 T/B 20,000 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,950 5,075 4,890 5,025 75 10,856,600 54,083,115,500 4,285 310.687 5,050 J 328,400 5,025 T/B 1,168,600 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,200 3,230 3,140 3,210 10 177,784,900 566,920,510,000 15,942 1,686.943 3,220 J 5,587,500 3,210 T/B 26,254,200 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,020 1,060 1,015 1,060 40 120,465,700 126,042,272,000 13,435 5,049.302 1,060 T/J 292,700 1,055 B 91,600 42 UNTR United Tractors Tbk. --M9BX-1 16,950 17,950 16,950 17,700 750 4,337,900 76,825,552,500 4,726 21,071.429 17,700 T/J 218,700 17,675 B 9,900 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,275 8,325 8,150 8,275 0 10,800,100 89,598,982,500 4,450 211,853.559 8,300 J 24,300 8,225 B 1,000 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,335 1,355 1,290 1,330 -5 39,381,000 51,498,097,000 5,838 341.856 1,330 T/J 1,456,000 1,325 B 286,400 45 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 760 780 740 770 10 42,850,500 32,538,661,500 3,593 207.827 770 T/J 25,400 765 B 360,500 Total 2,476,930,800 5,410,087,076,000 305,388 75,488,500 54,137,200 Jakarta, 17 June 2020 Trading Division