List of Securities Quotation: LQ45 Date: Friday, 19 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 1,490 1,515 1,490 1,500 10 35,238,900 52,865,521,000 3,442 1,829.268 1,500 T/J 1,718,300 1,495 B 153,000 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,030 1,060 1,035 1,040 10 70,199,400 73,272,061,500 6,879 94.545 1,040 T/J 5,485,700 1,035 B 2,158,500 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,540 2,670 2,560 2,590 50 35,103,100 92,444,800,000 5,032 2,064.222 2,590 T/J 309,800 2,580 B 344,300 4 ANTM Aneka Tambang Tbk. --M2XX-1 620 630 605 610 -10 59,835,400 36,793,444,000 5,166 402.189 615 J 3,876,100 610 T/B 8,099,800 5 ASII Astra International Tbk. CDM4BX-1 4,800 4,910 4,800 4,890 90 62,874,800 306,379,563,000 8,366 3,496.929 4,890 T/J 743,200 4,880 B 1,000 6 BBCA Bank Central Asia Tbk. --M8B3-1 27,925 28,250 27,725 27,875 -50 22,014,200 615,006,847,500 11,498 15,928.571 27,975 J 100 27,875 T/B 1,090,700 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,500 4,570 4,450 4,480 -20 41,239,200 185,386,095,000 7,762 21.547 4,490 J 197,400 4,480 T/B 2,110,000 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,050 3,110 3,060 3,100 50 166,969,600 515,587,238,000 16,403 3,542.857 3,110 J 703,200 3,100 T/B 1,137,600 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,135 1,145 1,105 1,115 -20 150,100,900 167,780,203,500 12,035 145.435 1,115 T/J 1,289,400 1,110 B 1,881,600 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,820 4,950 4,820 4,880 60 63,178,400 308,313,627,000 10,505 1,470.469 4,880 T/J 244,800 4,870 B 100 11 BRPT Barito Pacific Tbk. --M3XX-1 1,130 1,195 1,150 1,160 30 71,611,300 83,465,514,500 8,477 453.603 1,160 T/J 3,615,900 1,155 B 515,600 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 815 825 800 800 -15 24,068,300 19,467,811,000 1,822 156.708 805 J 112,000 800 T/B 422,800 13 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,250 3,330 3,230 3,270 20 11,605,400 38,016,262,000 4,027 335.385 3,270 T/J 82,200 3,260 B 35,000 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,550 5,800 5,650 5,675 125 18,565,100 106,073,157,500 3,577 25,845.972 5,700 J 2,300 5,675 T/B 3,015,200 15 CTRA Ciputra Development Tbk. --M6XX-1 730 735 710 715 -15 39,376,800 28,310,518,500 2,199 160.085 720 J 157,100 715 T/B 17,500 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,305 1,275 1,275 -15 8,162,400 10,507,938,500 2,234 127.500 1,280 J 7,700 1,275 T/B 1,013,000 17 EXCL XL Axiata Tbk. XDM7BX-1 2,750 2,800 2,710 2,790 40 16,779,000 46,392,995,000 3,358 141.595 2,800 J 337,800 2,790 T/B 276,800 18 GGRM Gudang Garam Tbk. --M5B3-1 47,550 49,000 47,600 49,000 1,450 1,169,700 56,956,422,500 2,218 1,912.195 49,000 T/J 33,100 48,825 B 200 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,750 1,770 1,715 1,730 -20 27,183,700 47,164,324,500 4,601 8,636.182 1,730 T/J 886,800 1,725 B 494,300 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,750 8,925 8,675 8,925 175 6,381,100 56,569,280,000 3,846 330.862 8,925 T/J 147,500 8,900 B 500 21 INCO Vale Indonesia Tbk. --M2XX-1 2,920 2,960 2,880 2,890 -30 8,672,400 25,243,868,000 2,238 1,179.592 2,920 J 16,600 2,890 T/B 121,600 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,475 6,575 6,450 6,575 100 11,836,400 77,312,375,000 3,776 1,125.490 6,575 T/J 462,000 6,550 B 544,100 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,600 5,800 5,600 5,800 200 4,662,900 26,778,017,500 1,761 298.866 5,800 T/J 45,100 5,750 B 800 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,650 12,375 11,900 12,250 600 4,485,000 54,712,882,500 2,211 490.000 12,250 T/J 332,600 12,100 B 11,900 25 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,750 7,800 7,225 7,225 -525 18,816,500 137,215,290,000 5,746 51.607 7,500 J 168,900 7,225 T/B 6,419,000 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,270 1,305 1,270 1,275 5 23,901,900 30,664,897,000 2,413 348.551 1,280 J 126,400 1,275 T/B 645,700 27 JSMR Jasa Marga (Persero) Tbk. CDM7BX-1 4,170 4,200 4,120 4,130 -40 10,521,300 43,601,778,000 3,392 243.543 4,130 T/J 210,800 4,120 B 246,900 28 KLBF Kalbe Farma Tbk. XDM5BX-1 1,410 1,460 1,400 1,460 50 48,608,900 70,184,506,500 4,182 14,239.735 1,460 T/J 780,100 1,445 B 953,000 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,620 1,650 1,600 1,600 -20 22,995,900 37,073,803,000 3,438 36.256 1,610 J 2,500 1,600 T/B 724,800 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 950 965 935 940 -10 68,864,400 65,241,707,500 6,538 104.444 945 J 607,100 940 T/B 1,063,800 31 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,110 1,125 1,080 1,080 -30 130,995,700 143,658,256,500 6,469 360.000 1,085 J 1,000 1,080 T/B 11,249,500 32 PTBA Bukit Asam Tbk. --M2BX-1 2,450 2,280 2,280 2,280 -170 109,431,900 249,504,732,000 6,576 1,982.609 2,280 T/J 242,502,200 0 B 0 33 PTPP PP (Persero) Tbk. XDM6XX-1 885 895 850 860 -25 38,521,300 33,611,113,000 2,975 161.654 870 J 117,700 860 T/B 930,100 34 PWON Pakuwon Jati Tbk. --M6B3-1 458 462 446 446 -12 74,808,400 33,738,693,800 4,604 1,719.419 448 J 371,800 446 T/B 3,252,600 35 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,030 1,000 1,005 0 43,657,100 44,093,255,500 2,886 454.642 1,010 J 115,000 1,005 T/B 491,700 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,325 9,700 9,450 9,500 175 7,046,100 67,232,487,500 2,255 3,305.728 9,525 J 1,100 9,500 T/B 37,900 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 206 210 195 197 -9 78,957,000 15,922,264,400 4,718 82.083 198 J 1,011,500 197 T/B 6,306,200 38 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,170 1,170 1,125 1,140 -30 32,511,100 37,418,529,000 1,941 281.481 1,140 T/J 1,001,300 1,135 B 178,200 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,980 5,050 4,910 4,940 -40 4,525,100 22,406,247,500 2,216 305.432 4,950 J 16,500 4,940 T/B 367,800 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,280 3,340 3,250 3,280 0 227,358,800 746,665,645,000 18,976 1,723.730 3,290 J 829,600 3,280 T/B 1,702,900 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,035 1,045 1,020 1,030 -5 115,859,400 119,599,459,500 8,284 4,906.397 1,030 T/J 440,800 1,025 B 723,900 42 UNTR United Tractors Tbk. CDM9BX-1 17,650 17,850 17,575 17,850 200 7,802,200 138,718,425,000 5,884 21,250.000 17,875 J 6,500 17,850 T/B 848,100 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,150 8,050 8,050 0 12,756,000 102,904,542,500 5,091 206,093.190 8,075 J 55,200 8,050 T/B 1,522,300 44 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,310 1,325 1,260 1,265 -45 35,772,800 45,991,330,000 5,461 325.149 1,270 J 82,800 1,265 T/B 1,096,500 45 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 760 770 725 745 -15 26,318,000 19,725,741,000 2,161 201.080 750 J 281,600 745 T/B 227,800 Total 2,101,343,200 5,235,973,471,700 239,639 269,537,100 62,434,600 Jakarta, 19 June 2020 Trading Division