List of Securities Quotation: LQ45 Date: Thursday, 18 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 1,545 1,545 1,490 1,490 -55 23,932,200 35,891,713,000 4,816 1,817.073 1,495 J 15,800 1,490 T/B 746,800 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,070 1,075 1,030 1,030 -40 59,061,200 61,962,257,500 9,770 93.636 1,035 J 10,000 1,030 T/B 3,426,100 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,570 2,570 2,480 2,540 -30 24,009,800 60,599,737,000 2,558 2,024.372 2,550 J 61,700 2,540 T/B 1,600 4 ANTM Aneka Tambang Tbk. --M2XX-1 635 640 620 620 -15 88,492,800 55,557,592,000 7,103 408.782 625 J 1,046,000 620 T/B 1,230,200 5 ASII Astra International Tbk. --M4BX-1 4,970 4,970 4,800 4,800 -170 40,331,900 195,701,656,000 11,331 3,432.568 4,830 J 200 4,800 T/B 1,507,100 6 BBCA Bank Central Asia Tbk. --M8B3-1 28,600 28,700 27,925 27,925 -675 13,606,400 383,275,902,500 11,564 15,957.143 28,175 J 5,600 27,925 T/B 1,158,700 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,550 4,570 4,430 4,500 -50 52,063,500 235,124,935,000 12,306 21.643 4,500 T/J 481,400 4,490 B 471,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,100 3,120 3,040 3,050 -50 130,942,600 403,578,342,000 18,840 3,485.714 3,080 J 16,100 3,050 T/B 7,989,000 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,140 1,160 1,100 1,135 -5 112,406,700 128,059,371,500 8,549 148.043 1,140 J 391,000 1,135 T/B 336,000 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,900 4,970 4,780 4,820 -80 76,087,600 371,697,605,000 11,719 1,452.389 4,900 J 120,800 4,820 T/B 4,030,200 11 BRPT Barito Pacific Tbk. --M3XX-1 1,210 1,215 1,130 1,130 -80 43,558,800 51,141,318,500 4,519 441.872 1,160 J 1,500 1,130 T/B 9,955,000 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 820 835 800 815 -5 49,395,300 40,512,623,500 3,087 159.646 825 J 249,800 815 T/B 101,800 13 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,260 3,280 3,170 3,250 -10 16,054,200 52,179,830,000 4,265 333.333 3,260 J 131,200 3,250 T/B 1,214,900 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,950 5,925 5,550 5,550 -400 6,677,000 38,027,742,500 3,108 25,276.677 5,675 J 105,600 5,550 T/B 4,924,800 15 CTRA Ciputra Development Tbk. --M6XX-1 715 735 700 730 15 65,960,000 47,462,393,000 4,012 163.443 730 T/J 3,465,100 725 B 258,600 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,320 1,325 1,285 1,290 -30 12,503,000 16,238,419,000 2,320 129.000 1,295 J 13,300 1,290 T/B 247,600 17 EXCL XL Axiata Tbk. XDM7BX-1 2,690 2,750 2,630 2,750 60 9,497,600 25,746,347,000 2,793 139.565 2,750 T/J 1,378,000 2,730 B 2,600 18 GGRM Gudang Garam Tbk. --M5B3-1 48,550 48,450 47,550 47,550 -1,000 1,064,200 51,129,152,500 2,453 1,855.610 48,000 J 11,300 47,550 T/B 85,100 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,765 1,795 1,730 1,750 -15 27,389,600 48,316,870,500 4,318 8,736.022 1,750 T/J 2,135,500 1,745 B 271,600 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,950 8,975 8,750 8,750 -200 6,346,200 56,043,950,000 5,785 324.374 8,900 J 31,900 8,750 T/B 300,600 21 INCO Vale Indonesia Tbk. --M2XX-1 3,040 3,050 2,920 2,920 -120 11,955,800 35,433,152,000 2,548 1,191.837 2,940 J 118,900 2,920 T/B 249,400 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,550 6,550 6,450 6,475 -75 11,351,300 73,579,620,000 4,239 1,108.372 6,475 T/J 65,300 6,450 B 193,200 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,825 5,850 5,600 5,600 -225 3,511,000 20,063,545,000 2,074 288.560 5,625 J 123,500 5,600 T/B 398,400 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,450 12,500 11,650 11,650 -800 3,921,500 47,402,857,500 2,688 466.000 11,700 J 17,900 11,650 T/B 3,129,000 25 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,825 7,900 7,750 7,750 -75 1,661,500 12,973,465,000 1,569 55.357 7,775 J 272,600 7,750 T/B 106,500 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,280 1,310 1,255 1,270 -10 41,830,300 53,644,787,500 4,988 347.184 1,275 J 387,600 1,270 T/B 463,900 27 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 4,150 4,180 4,100 4,170 20 6,226,800 25,874,865,000 2,273 245.901 4,170 T/J 1,294,000 4,140 B 51,900 28 KLBF Kalbe Farma Tbk. XDM5BX-1 1,430 1,440 1,400 1,410 -20 24,563,000 34,841,791,500 2,999 13,752.073 1,420 J 1,500 1,410 T/B 991,900 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,650 1,650 1,590 1,620 -30 21,390,500 34,817,451,500 4,996 36.709 1,620 T/J 65,900 1,615 B 490,900 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 960 975 935 950 -10 127,946,600 122,534,329,000 8,448 105.556 955 J 7,702,200 950 T/B 578,700 31 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,125 1,135 1,090 1,110 -15 138,139,000 154,229,944,000 7,731 370.000 1,115 J 1,551,500 1,110 T/B 1,821,500 32 PTBA Bukit Asam Tbk. CDM2BX-1 2,470 2,510 2,430 2,450 -20 216,195,200 533,681,226,000 22,051 2,130.435 2,460 J 979,300 2,450 T/B 10,656,500 33 PTPP PP (Persero) Tbk. XDM6XX-1 900 920 880 885 -15 78,781,500 70,816,540,000 4,488 166.353 890 J 150,000 885 T/B 104,300 34 PWON Pakuwon Jati Tbk. --M6B3-1 464 470 456 458 -6 99,913,100 46,250,947,800 5,707 1,765.681 460 J 182,300 458 T/B 1,223,200 35 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,010 980 1,005 0 29,394,600 29,457,177,000 1,484 454.642 1,010 J 215,100 1,005 T/B 273,500 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,625 9,725 9,325 9,325 -300 3,879,800 36,790,465,000 1,871 3,244.833 9,550 J 1,700 9,325 T/B 703,300 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 191 208 189 206 15 147,149,700 29,647,914,900 5,993 85.833 206 T/J 1,440,500 204 B 1,676,000 38 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,165 1,170 1,150 1,170 5 23,228,800 26,933,998,000 1,700 288.889 1,170 T/J 452,900 1,165 B 1,000 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,025 5,075 4,940 4,980 -45 5,786,300 28,890,811,000 2,619 307.905 4,980 T/J 175,400 4,970 B 13,600 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,210 3,350 3,180 3,280 70 235,586,600 777,660,743,000 31,221 1,723.730 3,300 J 112,000 3,280 T/B 24,904,200 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,060 1,060 1,025 1,035 -25 125,177,500 129,679,580,000 11,896 4,930.215 1,040 J 452,600 1,035 T/B 600 42 UNTR United Tractors Tbk. CDM9BX-1 17,700 18,025 17,500 17,650 -50 4,874,200 86,303,132,500 3,185 21,011.905 17,750 J 7,300 17,650 T/B 1,800 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,275 8,225 8,050 8,050 -225 15,200,400 123,301,890,000 7,894 206,093.190 8,125 J 3,300 8,050 T/B 591,600 44 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,330 1,325 1,290 1,310 -20 22,992,100 30,114,694,500 3,347 336.715 1,310 T/J 1,113,100 1,300 B 51,300 45 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 770 790 750 760 -10 51,204,100 39,451,651,500 3,392 205.128 760 T/J 165,400 755 B 825,700 Total 2,311,241,800 4,962,624,337,200 286,617 26,723,600 87,761,700 Jakarta, 18 June 2020 Trading Division