List of Securities Quotation: LQ45 Date: Monday, 22 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 1,500 1,515 1,485 1,490 -10 16,556,500 24,782,433,500 3,041 1,817.073 1,490 T/J 1,020,100 1,485 B 29,600 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,040 1,055 1,020 1,030 -10 38,485,700 39,914,676,500 6,488 93.636 1,030 T/J 644,000 1,025 B 1,332,500 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,590 2,600 2,520 2,530 -60 18,479,400 46,941,736,000 1,905 2,016.402 2,540 J 284,000 2,530 T/B 1,098,000 4 ANTM Aneka Tambang Tbk. --M2XX-1 610 625 600 605 -5 49,752,700 30,413,590,500 4,166 398.892 610 J 1,547,600 605 T/B 2,677,600 5 ASII Astra International Tbk. CDM4BX-1 4,890 4,940 4,850 4,890 0 25,097,200 122,749,718,000 6,883 3,496.929 4,900 J 93,400 4,890 T/B 177,400 6 BBCA Bank Central Asia Tbk. --M8B3-1 27,875 28,300 27,650 27,700 -175 10,318,100 288,242,082,500 8,223 15,828.571 27,775 J 100 27,700 T/B 419,900 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,480 4,510 4,440 4,470 -10 25,503,400 114,087,671,000 6,340 21.499 4,470 T/J 541,900 4,460 B 982,500 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,100 3,110 3,030 3,060 -40 95,377,000 293,309,784,000 14,533 3,497.143 3,060 T/J 738,900 3,050 B 1,333,300 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,115 1,125 1,100 1,100 -15 49,609,300 55,008,716,500 5,057 143.478 1,105 J 866,900 1,100 T/B 3,255,300 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,880 4,910 4,800 4,810 -70 33,412,500 161,504,405,000 11,781 1,449.376 4,820 J 20,200 4,810 T/B 425,100 11 BRPT Barito Pacific Tbk. --M3XX-1 1,160 1,225 1,150 1,225 65 69,724,900 83,817,817,000 8,883 479.021 1,225 T/J 173,000 1,220 B 1,589,400 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 800 805 780 785 -15 24,986,900 19,659,553,000 2,117 153.769 785 T/J 31,600 780 B 324,000 13 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,270 3,300 3,200 3,240 -30 6,386,000 20,736,252,000 3,170 332.308 3,240 T/J 343,000 3,230 B 31,200 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,675 5,750 5,625 5,700 25 4,753,200 27,060,542,500 2,121 25,959.831 5,700 T/J 680,500 5,675 B 12,300 15 CTRA Ciputra Development Tbk. --M6XX-1 715 715 685 690 -25 26,881,700 18,729,005,500 2,053 154.487 695 J 229,800 690 T/B 596,800 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,275 1,295 1,260 1,275 0 5,010,100 6,399,430,500 1,586 127.500 1,275 T/J 45,600 1,270 B 133,400 17 EXCL XL Axiata Tbk. XDM7BX-1 2,790 2,810 2,660 2,720 -70 9,454,900 25,642,572,000 2,653 138.042 2,730 J 289,600 2,720 T/B 80,200 18 GGRM Gudang Garam Tbk. --M5B3-1 49,000 49,100 48,000 48,025 -975 930,900 44,972,310,000 2,550 1,874.146 48,100 J 300 48,025 T/B 89,400 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,730 1,750 1,720 1,725 -5 21,107,300 36,533,143,000 3,089 8,611.222 1,730 J 356,400 1,725 T/B 137,500 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,925 9,250 8,900 9,100 175 15,587,900 141,588,292,500 7,629 337.349 9,100 T/J 1,373,900 9,075 B 151,600 21 INCO Vale Indonesia Tbk. --M2XX-1 2,890 2,910 2,790 2,860 -30 14,027,900 40,163,817,000 2,975 1,167.347 2,870 J 24,500 2,860 T/B 51,600 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,675 6,500 6,575 0 10,163,000 66,823,142,500 4,407 1,125.490 6,575 T/J 129,800 6,550 B 500 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,800 5,850 5,600 5,625 -175 1,816,300 10,296,415,000 1,532 289.848 5,650 J 55,200 5,625 T/B 107,200 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,250 12,775 12,250 12,400 150 2,477,900 30,987,692,500 2,376 496.000 12,400 T/J 47,400 12,375 B 23,000 25 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,225 7,525 7,300 7,475 250 10,095,500 75,118,335,000 5,546 53.393 7,500 J 63,200 7,475 T/B 85,700 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,275 1,295 1,220 1,230 -45 21,660,800 27,016,686,500 3,886 336.249 1,235 J 102,200 1,230 T/B 790,200 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,130 4,200 4,100 4,200 70 6,213,100 25,829,990,000 2,132 247.670 4,210 J 32,700 4,200 T/B 65,200 28 KLBF Kalbe Farma Tbk. XDM5BX-1 1,460 1,490 1,440 1,470 10 20,082,300 29,392,992,500 4,109 14,337.267 1,470 T/J 1,495,800 1,465 B 41,900 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,600 1,615 1,560 1,580 -20 15,314,200 24,108,732,000 2,788 35.802 1,585 J 49,200 1,580 T/B 384,500 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 940 985 940 975 35 130,826,800 127,093,918,500 10,147 108.333 980 J 2,057,100 975 T/B 122,000 31 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,080 1,090 1,055 1,060 -20 78,736,100 84,217,167,000 6,467 353.333 1,065 J 1,416,600 1,060 T/B 6,739,900 32 PTBA Bukit Asam Tbk. --M2BX-1 2,280 2,200 2,130 2,130 -150 207,937,000 447,524,194,000 31,513 1,852.174 2,130 T/J 30,089,100 0 B 0 33 PTPP PP (Persero) Tbk. XDM6XX-1 860 880 835 840 -20 23,996,900 20,319,913,500 2,600 157.895 845 J 374,100 840 T/B 75,100 34 PWON Pakuwon Jati Tbk. --M6B3-1 446 454 440 448 2 30,076,600 13,478,422,800 3,391 1,727.129 450 J 811,700 448 T/B 61,300 35 SCMA Surya Citra Media Tbk. --M9XX-1 1,005 1,025 1,000 1,020 15 25,307,600 25,543,126,000 1,409 461.428 1,025 J 522,700 1,020 T/B 603,900 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,500 9,650 9,500 9,575 75 2,607,900 24,959,105,000 1,614 3,331.825 9,575 T/J 186,100 9,525 B 2,000 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 197 199 193 193 -4 30,174,800 5,902,302,300 2,185 80.417 194 J 970,100 193 T/B 1,349,700 38 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,140 1,165 1,105 1,120 -20 31,907,200 35,715,916,000 1,937 276.543 1,120 T/J 193,000 1,115 B 200,000 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,940 4,950 4,820 4,840 -100 4,764,500 23,194,446,000 3,129 299.249 4,850 J 36,500 4,840 T/B 74,500 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,280 3,300 3,180 3,200 -80 159,776,500 514,052,364,000 23,185 1,681.688 3,200 T/J 2,407,700 3,190 B 1,042,700 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,030 1,030 1,015 1,030 0 77,369,300 79,558,345,000 15,904 4,906.397 1,030 T/J 16,417,900 1,025 B 91,500 42 UNTR United Tractors Tbk. --M9BX-1 17,850 17,500 16,850 16,900 -950 5,854,600 99,499,322,500 5,084 20,119.048 16,900 T/J 441,000 16,875 B 9,800 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,150 8,025 8,050 0 11,487,400 92,600,660,000 5,798 206,093.190 8,050 T/J 903,100 8,025 B 372,900 44 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,265 1,275 1,245 1,250 -15 23,325,500 29,315,451,500 2,888 321.293 1,255 J 40,600 1,250 T/B 3,122,100 45 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 745 755 730 735 -10 12,458,100 9,195,230,000 1,947 198.381 740 J 1,172,000 735 T/B 476,400 Total 1,505,873,400 3,564,001,418,600 253,217 69,320,100 30,770,600 Jakarta, 22 June 2020 Trading Division