List of Securities Quotation: LQ45 Date: Tuesday, 23 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 1,510 1,485 1,500 10 10,336,400 15,521,318,000 2,601 1,829.268 1,505 J 500 1,500 T/B 691,100 2 ADRO Adaro Energy Tbk. XDM2BX-1 1,030 1,050 990 1,005 -25 80,075,000 80,763,147,000 9,601 91.364 1,010 J 435,000 1,005 T/B 7,283,400 3 AKRA AKR Corporindo Tbk. --M9XX-1 2,530 2,570 2,490 2,510 -20 17,593,800 44,789,514,000 1,697 2,000.462 2,520 J 2,000 2,510 T/B 9,900 4 ANTM Aneka Tambang Tbk. --M2XX-1 605 615 590 595 -10 31,468,100 18,902,896,000 3,120 392.299 600 J 567,000 595 T/B 3,766,800 5 ASII Astra International Tbk. CDM4BX-1 4,890 4,940 4,850 4,900 10 29,490,500 144,595,538,000 5,735 3,504.080 4,910 J 9,500 4,900 T/B 870,200 6 BBCA Bank Central Asia Tbk. --M8B3-1 27,700 28,300 27,600 28,100 400 13,990,800 393,903,120,000 8,694 16,057.143 28,125 J 4,600 28,100 T/B 81,300 7 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,470 4,470 4,320 4,380 -90 41,767,200 183,032,618,000 11,969 21.066 4,390 J 127,000 4,380 T/B 3,220,600 8 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,060 3,060 2,980 3,010 -50 171,421,500 516,171,213,000 23,068 3,440.000 3,020 J 332,700 3,010 T/B 16,025,800 9 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,100 1,115 1,065 1,085 -15 56,680,700 61,598,019,500 5,211 141.522 1,090 J 1,188,200 1,085 T/B 3,180,500 10 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,810 4,850 4,690 4,790 -20 47,505,200 226,043,149,000 9,710 1,443.349 4,800 J 25,200 4,790 T/B 15,000 11 BRPT Barito Pacific Tbk. --M3XX-1 1,225 1,240 1,170 1,185 -40 50,730,600 61,294,809,000 7,561 463.379 1,190 J 72,900 1,185 T/B 339,600 12 BSDE Bumi Serpong Damai Tbk. --M6XX-1 785 790 760 770 -15 17,739,800 13,724,588,000 1,957 150.831 775 J 6,000 770 T/B 988,200 13 BTPS Bank BTPN Syariah Tbk. --M8XX-1 3,240 3,250 3,100 3,160 -80 10,311,800 32,876,185,000 4,456 324.103 3,170 J 2,800 3,160 T/B 26,000 14 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,700 5,750 5,500 5,600 -100 5,321,900 29,810,267,500 2,777 25,504.395 5,625 J 600 5,600 T/B 810,700 15 CTRA Ciputra Development Tbk. --M6XX-1 690 690 645 645 -45 143,769,900 94,192,418,500 7,287 144.412 650 J 1,452,100 645 T/B 10,784,400 16 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,275 1,290 1,230 1,250 -25 8,765,800 10,994,690,000 2,704 125.000 1,250 T/J 84,200 1,245 B 44,600 17 EXCL XL Axiata Tbk. XDM7BX-1 2,720 2,770 2,640 2,690 -30 7,044,600 19,089,861,000 1,455 136.520 2,700 J 300 2,690 T/B 13,800 18 GGRM Gudang Garam Tbk. --M5B3-1 48,025 48,350 47,500 47,500 -525 741,300 35,505,897,500 2,416 1,853.659 47,900 J 100 47,500 T/B 131,300 19 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,725 1,735 1,680 1,690 -35 22,484,100 38,162,016,500 5,226 8,436.502 1,695 J 47,000 1,690 T/B 1,776,700 20 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,100 9,150 8,925 8,925 -175 12,104,800 109,061,282,500 6,065 330.862 8,950 J 18,300 8,925 T/B 156,400 21 INCO Vale Indonesia Tbk. --M2XX-1 2,860 2,900 2,790 2,830 -30 9,411,900 26,613,921,000 2,174 1,155.102 2,830 T/J 375,200 2,820 B 50,100 22 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,575 6,575 6,425 6,425 -150 6,372,400 41,225,257,500 4,146 1,099.813 6,450 J 19,500 6,425 T/B 299,900 23 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,625 5,650 5,500 5,500 -125 1,427,400 7,912,755,000 1,168 283.407 5,525 J 12,800 5,500 T/B 59,000 24 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,400 12,450 12,025 12,075 -325 2,202,300 26,780,920,000 2,303 483.000 12,075 T/J 108,900 12,050 B 19,900 25 ITMG Indo Tambangraya Megah Tbk. XDM2XX-1 7,475 7,575 7,400 7,400 -75 3,283,100 24,493,980,000 3,060 52.857 7,425 J 5,200 7,400 T/B 292,800 26 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,230 1,230 1,195 1,220 -10 17,498,100 21,172,661,500 3,337 333.516 1,220 T/J 271,500 1,215 B 39,100 27 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 4,200 4,290 4,170 4,280 80 5,504,500 23,319,224,000 2,139 252.388 4,280 T/J 23,100 4,270 B 2,700 28 KLBF Kalbe Farma Tbk. XDM5BX-1 1,470 1,470 1,430 1,435 -35 12,054,700 17,396,748,500 3,320 13,995.904 1,450 J 16,100 1,435 T/B 79,400 29 LPPF Matahari Department Store Tbk. --M9XX-1 1,580 1,655 1,550 1,605 25 18,836,900 30,475,772,000 4,277 36.369 1,610 J 41,200 1,605 T/B 1,069,800 30 MNCN Media Nusantara Citra Tbk. --M9XX-1 975 995 965 980 5 79,586,900 78,199,741,500 8,504 108.889 985 J 1,213,600 980 T/B 3,069,800 31 PGAS Perusahaan Gas Negara Tbk. XDM7BX-1 1,060 1,100 1,040 1,095 35 108,966,000 116,876,758,000 6,939 365.000 1,095 T/J 797,100 1,090 B 2,649,100 32 PTBA Bukit Asam Tbk. XDM2BX-1 2,130 2,160 2,030 2,080 -50 156,000,400 325,366,089,000 28,414 1,808.696 2,090 J 1,085,900 2,080 T/B 4,975,200 33 PTPP PP (Persero) Tbk. XDM6XX-1 840 855 825 835 -5 15,706,900 13,158,236,000 2,379 156.955 840 J 687,900 835 T/B 465,200 34 PWON Pakuwon Jati Tbk. --M6B3-1 448 450 430 436 -12 101,055,000 44,261,427,600 5,690 1,680.867 438 J 447,800 436 T/B 336,100 35 SCMA Surya Citra Media Tbk. --M9XX-1 1,020 1,125 1,005 1,100 80 121,393,000 129,755,088,000 8,340 497.618 1,105 J 385,900 1,100 T/B 311,100 36 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 9,575 9,700 9,400 9,550 -25 3,373,100 32,246,190,000 1,520 3,323.126 9,575 J 32,800 9,550 T/B 25,400 37 SRIL Sri Rejeki Isman Tbk. --M4LK-1 193 196 191 193 0 22,557,700 4,348,553,300 1,168 80.417 194 J 802,000 193 T/B 1,185,800 38 TBIG Tower Bersama Infrastructure Tbk. XDM7LK-1 1,120 1,165 1,110 1,155 35 43,112,100 49,487,210,000 2,828 285.185 1,155 T/J 154,000 1,150 B 41,900 39 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,840 4,890 4,770 4,800 -40 4,139,700 19,915,997,000 1,945 296.776 4,810 J 16,800 4,800 T/B 68,200 40 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,200 3,200 3,120 3,130 -70 167,271,000 526,514,903,000 21,724 1,644.901 3,140 J 68,300 3,130 T/B 7,365,600 41 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 1,030 1,030 1,005 1,015 -15 95,784,300 97,821,444,000 12,312 4,834.945 1,020 J 1,132,800 1,015 T/B 165,400 42 UNTR United Tractors Tbk. --M9BX-1 16,900 16,900 16,525 16,575 -325 2,390,200 39,874,322,500 3,226 19,732.143 16,600 J 8,500 16,575 T/B 38,600 43 UNVR Unilever Indonesia Tbk. --M5BX-1 8,050 8,100 8,000 8,000 -50 5,947,400 47,766,537,500 3,932 204,813.108 8,025 J 16,300 8,000 T/B 1,474,100 44 WIKA Wijaya Karya (Persero) Tbk. XDM6XX-1 1,250 1,270 1,230 1,240 -10 11,111,800 13,839,982,500 2,175 318.723 1,245 J 183,100 1,240 T/B 303,400 45 WSKT Waskita Karya (Persero) Tbk. XDM6LK-1 735 745 720 725 -10 15,201,800 11,070,413,000 1,766 195.682 730 J 230,600 725 T/B 494,800 Total 1,809,532,400 3,899,926,680,400 262,096 12,512,900 75,098,700 Jakarta, 23 June 2020 Trading Division